Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 116.03 | 116.59 | 111.48 | 112.96 | 1,265,559 | -3.74(-3.21%) |
Apr 29, 2020 | 118.51 | 118.64 | 114.86 | 116.70 | 1,006,966 | -0.74(-0.63%) |
Apr 28, 2020 | 118.59 | 118.82 | 116.85 | 117.44 | 1,001,199 | +0.71(+0.61%) |
Apr 27, 2020 | 116.96 | 117.41 | 116.06 | 116.73 | 1,590,310 | +0.69(+0.59%) |
Apr 24, 2020 | 117.19 | 117.71 | 115.49 | 116.04 | 1,088,935 | +0.31(+0.26%) |
Apr 23, 2020 | 118.12 | 119.91 | 115.59 | 115.73 | 1,019,819 | -2.98(-2.51%) |
Apr 22, 2020 | 118.74 | 120.49 | 117.51 | 118.71 | 797,049 | +2.28(+1.96%) |
Apr 21, 2020 | 116.22 | 118.44 | 114.90 | 116.43 | 1,158,492 | -0.96(-0.81%) |
Apr 20, 2020 | 122.30 | 122.93 | 116.84 | 117.39 | 833,119 | -4.92(-4.02%) |
Apr 17, 2020 | 123.16 | 123.46 | 119.33 | 122.31 | 1,281,341 | +0.48(+0.40%) |
Apr 16, 2020 | 122.41 | 123.21 | 120.29 | 121.82 | 986,393 | +1.88(+1.57%) |
Apr 15, 2020 | 121.96 | 123.24 | 119.67 | 119.94 | 993,985 | -4.08(-3.29%) |
Apr 14, 2020 | 121.69 | 124.12 | 120.22 | 124.02 | 974,305 | +5.91(+5.01%) |
Apr 13, 2020 | 120.48 | 121.12 | 116.41 | 118.11 | 824,010 | -4.19(-3.42%) |
Apr 09, 2020 | 117.31 | 123.34 | 116.59 | 122.30 | 1,268,198 | +5.94(+5.11%) |
Apr 08, 2020 | 110.70 | 117.27 | 109.21 | 116.36 | 1,026,695 | +6.57(+5.99%) |
Apr 07, 2020 | 115.10 | 115.98 | 108.44 | 109.78 | 1,358,920 | -3.02(-2.67%) |
Apr 06, 2020 | 107.86 | 114.45 | 107.86 | 112.80 | 1,318,658 | +7.61(+7.24%) |
Apr 03, 2020 | 109.89 | 110.28 | 104.52 | 105.19 | 1,279,401 | -4.01(-3.67%) |
Apr 02, 2020 | 103.54 | 109.95 | 102.99 | 109.20 | 1,018,199 | +4.49(+4.29%) |
Apr 01, 2020 | 106.75 | 109.52 | 102.63 | 104.71 | 1,460,476 | -6.27(-5.65%) |
Mar 31, 2020 | 115.96 | 117.42 | 108.78 | 110.98 | 3,050,687 | -6.65(-5.65%) |
Mar 30, 2020 | 114.04 | 118.14 | 113.12 | 117.63 | 1,706,791 | +5.52(+4.93%) |
Mar 27, 2020 | 108.39 | 116.06 | 106.75 | 112.10 | 1,260,333 | +1.35(+1.22%) |
Mar 26, 2020 | 100.74 | 113.12 | 100.74 | 110.76 | 1,760,513 | +8.23(+8.03%) |
Mar 25, 2020 | 96.32 | 106.07 | 94.08 | 102.53 | 1,892,774 | +6.03(+6.25%) |
Mar 24, 2020 | 93.48 | 97.73 | 89.70 | 96.49 | 2,334,876 | +6.39(+7.09%) |
Mar 23, 2020 | 93.18 | 93.18 | 85.40 | 90.10 | 2,995,873 | -3.36(-3.60%) |
Mar 20, 2020 | 106.86 | 106.86 | 91.20 | 93.47 | 3,707,098 | -13.39(-12.53%) |
Mar 19, 2020 | 119.74 | 120.91 | 105.88 | 106.86 | 2,577,784 | -13.89(-11.50%) |
Mar 18, 2020 | 120.31 | 123.66 | 113.83 | 120.75 | 2,866,871 | -7.82(-6.08%) |
Mar 17, 2020 | 112.31 | 130.22 | 111.85 | 128.56 | 2,547,155 | +18.28(+16.57%) |
Mar 16, 2020 | 107.21 | 122.86 | 107.07 | 110.28 | 2,550,986 | -8.80(-7.39%) |
Mar 13, 2020 | 112.65 | 119.12 | 108.17 | 119.08 | 1,795,859 | +9.58(+8.75%) |
Mar 12, 2020 | 113.44 | 118.31 | 106.08 | 109.50 | 2,686,591 | -10.86(-9.02%) |
Mar 11, 2020 | 125.64 | 126.82 | 119.08 | 120.37 | 2,323,801 | -7.46(-5.84%) |
Mar 10, 2020 | 128.24 | 130.65 | 121.88 | 127.83 | 2,354,368 | +0.48(+0.38%) |
Mar 09, 2020 | 123.60 | 129.75 | 123.13 | 127.35 | 2,501,758 | -3.54(-2.70%) |
Mar 06, 2020 | 126.25 | 131.53 | 124.97 | 130.88 | 1,608,086 | +1.52(+1.18%) |
Mar 05, 2020 | 128.58 | 130.41 | 126.89 | 129.36 | 1,312,593 | -0.88(-0.68%) |
Mar 04, 2020 | 123.52 | 130.26 | 123.52 | 130.24 | 1,646,912 | +8.25(+6.76%) |
Mar 03, 2020 | 121.80 | 125.08 | 121.23 | 121.99 | 1,765,954 | +0.54(+0.44%) |
Mar 02, 2020 | 115.41 | 121.55 | 115.18 | 121.45 | 2,003,855 | +6.66(+5.81%) |
Feb 28, 2020 | 115.20 | 116.77 | 111.97 | 114.79 | 4,297,135 | -3.82(-3.22%) |
Feb 27, 2020 | 123.24 | 124.75 | 118.56 | 118.61 | 1,376,502 | -4.88(-3.95%) |
Feb 26, 2020 | 123.41 | 125.25 | 123.08 | 123.49 | 1,205,057 | -0.05(-0.04%) |
Feb 25, 2020 | 126.90 | 127.03 | 123.24 | 123.54 | 1,138,189 | -3.19(-2.52%) |
Feb 24, 2020 | 127.03 | 127.87 | 126.19 | 126.73 | 1,313,657 | -1.15(-0.90%) |
Feb 21, 2020 | 127.55 | 128.23 | 127.28 | 127.88 | 1,316,676 | +0.44(+0.34%) |
Feb 20, 2020 | 128.40 | 128.72 | 126.71 | 127.45 | 1,101,442 | -1.30(-1.01%) |
Feb 19, 2020 | 129.09 | 131.23 | 128.32 | 128.75 | 1,388,265 | -0.52(-0.40%) |
Feb 18, 2020 | 130.27 | 130.48 | 129.27 | 129.27 | 1,592,681 | -0.06(-0.04%) |
Feb 14, 2020 | 127.65 | 129.63 | 127.18 | 129.32 | 1,175,442 | +2.20(+1.73%) |
Feb 13, 2020 | 125.96 | 127.38 | 125.82 | 127.12 | 877,089 | +1.16(+0.92%) |
Feb 12, 2020 | 124.87 | 126.34 | 124.85 | 125.96 | 1,073,003 | +0.33(+0.27%) |
Feb 11, 2020 | 125.81 | 126.23 | 125.41 | 125.63 | 804,511 | +0.12(+0.10%) |
Feb 10, 2020 | 125.04 | 125.82 | 124.80 | 125.51 | 1,508,172 | +0.70(+0.56%) |
Feb 07, 2020 | 126.13 | 126.36 | 124.75 | 124.80 | 1,010,723 | -0.51(-0.41%) |
Feb 06, 2020 | 124.96 | 125.58 | 124.54 | 125.31 | 720,759 | +0.40(+0.32%) |
Feb 05, 2020 | 124.44 | 125.47 | 124.01 | 124.91 | 998,401 | +0.21(+0.17%) |
Feb 04, 2020 | 125.73 | 126.52 | 124.68 | 124.70 | 1,289,984 | -1.55(-1.23%) |