Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 106.68 | 106.84 | 104.70 | 105.10 | 1,533,744 | -0.41(-0.39%) |
Apr 29, 2020 | 105.89 | 106.04 | 105.47 | 105.51 | 1,012,969 | -0.95(-0.89%) |
Apr 28, 2020 | 107.60 | 107.65 | 106.00 | 106.46 | 1,387,561 | -0.58(-0.54%) |
Apr 27, 2020 | 106.61 | 107.05 | 105.94 | 107.04 | 1,679,282 | -2.18(-2.00%) |
Apr 24, 2020 | 110.14 | 110.17 | 108.59 | 109.22 | 390,100 | +3.22(+3.04%) |
Apr 23, 2020 | 107.80 | 108.18 | 105.62 | 106.00 | 474,030 | -3.19(-2.92%) |
Apr 22, 2020 | 109.71 | 110.06 | 109.01 | 109.19 | 375,698 | +1.23(+1.14%) |
Apr 21, 2020 | 109.27 | 109.71 | 107.40 | 107.96 | 707,337 | -2.85(-2.57%) |
Apr 20, 2020 | 110.68 | 112.25 | 110.29 | 110.81 | 718,199 | +0.85(+0.77%) |
Apr 17, 2020 | 109.36 | 110.54 | 108.97 | 109.96 | 382,000 | +1.49(+1.37%) |
Apr 16, 2020 | 108.78 | 108.85 | 107.52 | 108.47 | 350,435 | +1.22(+1.14%) |
Apr 15, 2020 | 106.95 | 107.86 | 106.66 | 107.25 | 431,489 | -0.36(-0.33%) |
Apr 14, 2020 | 107.33 | 108.35 | 107.15 | 107.61 | 331,405 | +1.85(+1.75%) |
Apr 13, 2020 | 105.20 | 106.23 | 104.79 | 105.76 | 282,217 | -0.51(-0.48%) |
Apr 09, 2020 | 105.48 | 106.73 | 105.18 | 106.27 | 291,200 | -0.78(-0.73%) |
Apr 08, 2020 | 106.48 | 107.74 | 105.75 | 107.05 | 695,462 | +1.85(+1.76%) |
Apr 07, 2020 | 107.40 | 107.45 | 105.20 | 105.20 | 864,259 | -1.41(-1.32%) |
Apr 06, 2020 | 105.91 | 107.00 | 105.68 | 106.61 | 652,949 | +1.85(+1.77%) |
Apr 03, 2020 | 105.02 | 105.06 | 103.81 | 104.76 | 537,700 | +0.22(+0.21%) |
Apr 02, 2020 | 102.99 | 104.71 | 102.73 | 104.54 | 491,511 | +2.17(+2.12%) |
Apr 01, 2020 | 101.76 | 103.72 | 101.62 | 102.37 | 639,392 | -0.62(-0.60%) |
Mar 31, 2020 | 103.75 | 104.43 | 102.00 | 102.99 | 706,690 | -1.55(-1.48%) |
Mar 30, 2020 | 102.29 | 104.66 | 101.70 | 104.54 | 999,927 | +2.10(+2.05%) |
Mar 27, 2020 | 99.98 | 103.83 | 99.82 | 102.44 | 790,700 | -0.06(-0.06%) |
Mar 26, 2020 | 98.58 | 103.19 | 98.18 | 102.50 | 944,799 | +4.27(+4.35%) |
Mar 25, 2020 | 96.40 | 99.99 | 95.74 | 98.23 | 614,983 | +3.23(+3.39%) |
Mar 24, 2020 | 97.71 | 97.76 | 94.48 | 95.00 | 1,048,169 | +2.05(+2.21%) |
Mar 23, 2020 | 96.13 | 97.46 | 92.47 | 92.95 | 1,249,239 | -3.31(-3.44%) |
Mar 20, 2020 | 98.52 | 100.73 | 96.17 | 96.26 | 2,203,500 | -3.17(-3.19%) |
Mar 19, 2020 | 100.08 | 101.35 | 98.77 | 99.43 | 2,378,396 | +3.05(+3.16%) |
Mar 18, 2020 | 96.73 | 101.07 | 95.01 | 96.38 | 2,580,598 | -1.47(-1.50%) |
Mar 17, 2020 | 95.85 | 99.27 | 92.94 | 97.85 | 1,350,584 | +5.43(+5.88%) |
Mar 16, 2020 | 89.20 | 95.85 | 88.00 | 92.42 | 4,645,863 | -5.00(-5.13%) |
Mar 13, 2020 | 97.99 | 98.03 | 92.67 | 97.42 | 7,207,500 | +4.29(+4.61%) |
Mar 12, 2020 | 96.79 | 96.91 | 93.00 | 93.13 | 2,701,307 | -8.30(-8.18%) |
Mar 11, 2020 | 105.60 | 105.81 | 100.38 | 101.43 | 1,708,995 | -4.69(-4.42%) |
Mar 10, 2020 | 106.22 | 106.26 | 102.57 | 106.12 | 858,047 | +2.67(+2.58%) |
Mar 09, 2020 | 105.50 | 106.71 | 102.75 | 103.45 | 495,116 | -4.44(-4.12%) |
Mar 06, 2020 | 108.51 | 108.73 | 107.18 | 107.89 | 471,800 | -2.43(-2.20%) |
Mar 05, 2020 | 109.89 | 110.95 | 109.28 | 110.32 | 517,488 | -1.71(-1.53%) |
Mar 04, 2020 | 110.44 | 112.11 | 109.34 | 112.03 | 494,623 | +4.18(+3.88%) |
Mar 03, 2020 | 108.78 | 109.86 | 106.90 | 107.85 | 1,041,399 | +2.12(+2.01%) |
Mar 02, 2020 | 104.08 | 105.75 | 104.08 | 105.73 | 646,443 | +2.82(+2.74%) |
Feb 28, 2020 | 102.36 | 103.00 | 101.18 | 102.91 | 899,600 | -0.41(-0.40%) |
Feb 27, 2020 | 105.27 | 105.39 | 103.03 | 103.32 | 518,073 | -2.82(-2.66%) |
Feb 26, 2020 | 106.92 | 107.65 | 105.55 | 106.14 | 383,851 | -0.29(-0.27%) |
Feb 25, 2020 | 107.98 | 108.22 | 106.17 | 106.43 | 651,241 | -1.14(-1.06%) |
Feb 24, 2020 | 107.58 | 108.60 | 107.55 | 107.57 | 562,178 | -3.52(-3.17%) |
Feb 21, 2020 | 111.59 | 111.68 | 110.89 | 111.09 | 490,600 | -0.47(-0.42%) |
Feb 20, 2020 | 111.72 | 111.94 | 111.05 | 111.56 | 300,286 | +0.36(+0.32%) |
Feb 19, 2020 | 110.62 | 111.42 | 110.58 | 111.20 | 659,148 | +1.23(+1.12%) |
Feb 18, 2020 | 109.64 | 110.05 | 109.64 | 109.97 | 295,187 | +0.49(+0.45%) |
Feb 14, 2020 | 108.98 | 109.73 | 108.83 | 109.48 | 632,500 | +2.24(+2.09%) |
Feb 13, 2020 | 106.44 | 107.44 | 106.17 | 107.24 | 736,173 | -2.03(-1.86%) |
Feb 12, 2020 | 110.23 | 110.32 | 109.27 | 109.27 | 1,154,764 | -1.38(-1.25%) |
Feb 11, 2020 | 111.30 | 111.54 | 110.48 | 110.65 | 771,753 | -1.18(-1.06%) |
Feb 10, 2020 | 111.43 | 111.87 | 111.39 | 111.83 | 346,087 | +0.29(+0.26%) |
Feb 07, 2020 | 111.40 | 111.70 | 111.37 | 111.54 | 331,700 | -0.40(-0.36%) |
Feb 06, 2020 | 112.22 | 112.36 | 111.77 | 111.94 | 253,271 | -0.13(-0.12%) |
Feb 05, 2020 | 111.48 | 112.21 | 111.33 | 112.07 | 204,973 | +0.79(+0.71%) |
Feb 04, 2020 | 111.55 | 111.69 | 111.22 | 111.28 | 501,054 | +0.79(+0.71%) |