Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 120.71 | 123.46 | 119.52 | 123.41 | 190,511,424 | +5.05(+4.27%) |
Apr 29, 2020 | 116.23 | 119.31 | 115.23 | 118.36 | 91,719,056 | +2.92(+2.53%) |
Apr 28, 2020 | 118.33 | 118.40 | 115.03 | 115.43 | 105,544,088 | -3.09(-2.61%) |
Apr 27, 2020 | 121.87 | 121.96 | 117.87 | 118.52 | 113,082,896 | -1.71(-1.42%) |
Apr 24, 2020 | 120.57 | 120.74 | 118.82 | 120.23 | 76,814,208 | +0.54(+0.45%) |
Apr 23, 2020 | 119.72 | 120.93 | 118.83 | 119.69 | 101,440,160 | +1.79(+1.52%) |
Apr 22, 2020 | 118.17 | 119.42 | 117.27 | 117.90 | 84,496,248 | +1.76(+1.52%) |
Apr 21, 2020 | 120.55 | 121.13 | 113.72 | 116.13 | 149,793,360 | -3.27(-2.74%) |
Apr 20, 2020 | 119.22 | 121.96 | 119.02 | 119.40 | 115,506,624 | +0.93(+0.78%) |
Apr 17, 2020 | 118.34 | 119.72 | 115.53 | 118.47 | 158,972,960 | -1.66(-1.38%) |
Apr 16, 2020 | 117.03 | 122.76 | 116.48 | 120.13 | 240,941,760 | +5.01(+4.36%) |
Apr 15, 2020 | 112.62 | 116.39 | 111.99 | 115.11 | 137,472,496 | +1.22(+1.07%) |
Apr 14, 2020 | 109.77 | 114.33 | 109.05 | 113.90 | 161,842,368 | +5.71(+5.28%) |
Apr 13, 2020 | 101.76 | 108.74 | 101.66 | 108.19 | 134,523,216 | +6.29(+6.17%) |
Apr 09, 2020 | 101.97 | 102.41 | 100.65 | 101.90 | 93,330,960 | -0.01(-0.01%) |
Apr 08, 2020 | 100.81 | 101.96 | 100.32 | 101.91 | 79,617,304 | +1.57(+1.56%) |
Apr 07, 2020 | 100.62 | 101.55 | 99.65 | 100.34 | 102,417,576 | +0.70(+0.70%) |
Apr 06, 2020 | 96.57 | 99.69 | 96.27 | 99.65 | 115,620,872 | +4.54(+4.77%) |
Apr 03, 2020 | 95.33 | 96.09 | 94.24 | 95.11 | 72,365,768 | -0.61(-0.64%) |
Apr 02, 2020 | 94.86 | 96.15 | 94.28 | 95.72 | 86,880,888 | +0.56(+0.58%) |
Apr 01, 2020 | 96.42 | 97.02 | 94.43 | 95.16 | 82,569,112 | -2.10(-2.16%) |
Mar 31, 2020 | 97.99 | 99.42 | 96.97 | 97.26 | 102,637,288 | -0.71(-0.72%) |
Mar 30, 2020 | 95.92 | 98.45 | 95.39 | 97.97 | 122,735,584 | +3.19(+3.36%) |
Mar 27, 2020 | 96.32 | 96.76 | 94.77 | 94.78 | 108,009,392 | -2.76(-2.83%) |
Mar 26, 2020 | 94.88 | 97.59 | 94.24 | 97.55 | 124,859,184 | +3.47(+3.69%) |
Mar 25, 2020 | 95.81 | 97.28 | 94.07 | 94.07 | 129,796,488 | -2.71(-2.80%) |
Mar 24, 2020 | 97.35 | 97.52 | 94.79 | 96.78 | 143,106,672 | +1.86(+1.96%) |
Mar 23, 2020 | 91.17 | 95.74 | 90.39 | 94.92 | 156,396,656 | +2.83(+3.07%) |
Mar 20, 2020 | 96.09 | 97.62 | 90.82 | 92.09 | 196,817,744 | -1.33(-1.42%) |
Mar 19, 2020 | 92.78 | 97.02 | 91.42 | 93.42 | 208,383,392 | +2.13(+2.33%) |
Mar 18, 2020 | 87.29 | 91.87 | 87.05 | 91.29 | 192,900,688 | +1.11(+1.23%) |
Mar 17, 2020 | 88.57 | 92.67 | 84.26 | 90.18 | 218,624,176 | +3.68(+4.26%) |
Mar 16, 2020 | 81.88 | 87.77 | 81.11 | 86.50 | 178,596,544 | -2.54(-2.86%) |
Mar 13, 2020 | 87.54 | 89.11 | 83.83 | 89.04 | 176,608,320 | +5.41(+6.46%) |
Mar 12, 2020 | 85.90 | 88.04 | 83.55 | 83.63 | 227,228,992 | -7.20(-7.92%) |
Mar 11, 2020 | 92.67 | 93.35 | 89.86 | 90.83 | 112,995,288 | -3.54(-3.75%) |
Mar 10, 2020 | 93.32 | 94.49 | 90.70 | 94.37 | 142,832,240 | +4.55(+5.07%) |
Mar 09, 2020 | 88.48 | 92.92 | 87.86 | 89.82 | 156,225,664 | -5.01(-5.29%) |
Mar 06, 2020 | 93.53 | 95.32 | 93.26 | 94.83 | 105,718,016 | -1.14(-1.19%) |
Mar 05, 2020 | 96.42 | 97.81 | 95.28 | 95.98 | 95,002,280 | -2.58(-2.62%) |
Mar 04, 2020 | 97.10 | 98.67 | 95.87 | 98.56 | 95,446,984 | +3.33(+3.50%) |
Mar 03, 2020 | 98.54 | 99.58 | 94.18 | 95.23 | 150,772,048 | -2.24(-2.30%) |
Mar 02, 2020 | 95.10 | 97.50 | 93.28 | 97.47 | 135,219,184 | +3.50(+3.73%) |
Feb 28, 2020 | 90.50 | 94.27 | 90.34 | 93.97 | 190,320,496 | -0.03(-0.03%) |
Feb 27, 2020 | 96.49 | 98.52 | 93.92 | 93.99 | 162,628,448 | -4.75(-4.81%) |
Feb 26, 2020 | 98.28 | 100.50 | 97.79 | 98.75 | 104,738,480 | +0.34(+0.35%) |
Feb 25, 2020 | 101.08 | 101.49 | 97.69 | 98.41 | 124,285,800 | -1.82(-1.82%) |
Feb 24, 2020 | 99.92 | 101.73 | 99.17 | 100.23 | 130,731,336 | -4.32(-4.14%) |
Feb 21, 2020 | 106.86 | 106.98 | 104.16 | 104.55 | 93,232,728 | -2.85(-2.65%) |
Feb 20, 2020 | 108.40 | 108.58 | 106.12 | 107.40 | 62,663,652 | -0.85(-0.79%) |
Feb 19, 2020 | 108.14 | 109.00 | 107.80 | 108.26 | 51,218,380 | +0.72(+0.67%) |
Feb 18, 2020 | 106.00 | 108.05 | 105.96 | 107.53 | 59,059,376 | +1.04(+0.97%) |
Feb 14, 2020 | 107.53 | 107.70 | 106.05 | 106.49 | 52,244,568 | -0.75(-0.70%) |
Feb 13, 2020 | 107.00 | 108.26 | 106.85 | 107.24 | 60,635,752 | -0.51(-0.47%) |
Feb 12, 2020 | 107.91 | 108.76 | 107.51 | 107.75 | 66,546,620 | +0.46(+0.43%) |
Feb 11, 2020 | 107.29 | 109.04 | 106.55 | 107.29 | 115,006,144 | +0.84(+0.79%) |
Feb 10, 2020 | 104.01 | 106.53 | 104.00 | 106.44 | 101,207,016 | +2.72(+2.63%) |
Feb 07, 2020 | 101.86 | 104.68 | 101.67 | 103.72 | 102,145,640 | +1.45(+1.42%) |
Feb 06, 2020 | 101.81 | 102.57 | 101.00 | 102.27 | 63,718,164 | +0.52(+0.51%) |
Feb 05, 2020 | 103.31 | 103.31 | 101.36 | 101.75 | 87,599,808 | -0.49(-0.48%) |
Feb 04, 2020 | 101.26 | 102.75 | 100.53 | 102.24 | 105,745,264 | +2.27(+2.27%) |