Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 116.69 | 117.25 | 112.11 | 113.60 | 1,258,414 | -3.76(-3.21%) |
Apr 29, 2020 | 119.18 | 119.31 | 115.51 | 117.36 | 1,001,281 | -0.75(-0.63%) |
Apr 28, 2020 | 119.27 | 119.49 | 117.51 | 118.11 | 995,547 | +0.72(+0.61%) |
Apr 27, 2020 | 117.62 | 118.07 | 116.72 | 117.39 | 1,581,332 | +0.69(+0.59%) |
Apr 24, 2020 | 117.86 | 118.38 | 116.15 | 116.70 | 1,082,787 | +0.31(+0.26%) |
Apr 23, 2020 | 118.79 | 120.59 | 116.25 | 116.39 | 1,014,062 | -3.00(-2.51%) |
Apr 22, 2020 | 119.42 | 121.17 | 118.17 | 119.39 | 792,549 | +2.30(+1.96%) |
Apr 21, 2020 | 116.88 | 119.12 | 115.55 | 117.09 | 1,151,951 | -0.96(-0.81%) |
Apr 20, 2020 | 122.99 | 123.63 | 117.50 | 118.05 | 828,415 | -4.95(-4.02%) |
Apr 17, 2020 | 123.86 | 124.16 | 120.01 | 123.00 | 1,274,106 | +0.48(+0.40%) |
Apr 16, 2020 | 123.10 | 123.91 | 120.97 | 122.52 | 980,824 | +1.89(+1.57%) |
Apr 15, 2020 | 122.66 | 123.94 | 120.35 | 120.62 | 988,373 | -4.11(-3.29%) |
Apr 14, 2020 | 122.38 | 124.83 | 120.90 | 124.73 | 968,804 | +5.95(+5.01%) |
Apr 13, 2020 | 121.16 | 121.81 | 117.07 | 118.78 | 819,358 | -4.21(-3.42%) |
Apr 09, 2020 | 117.98 | 124.04 | 117.25 | 122.99 | 1,261,038 | +5.97(+5.11%) |
Apr 08, 2020 | 111.33 | 117.93 | 109.83 | 117.02 | 1,020,898 | +6.61(+5.99%) |
Apr 07, 2020 | 115.76 | 116.64 | 109.05 | 110.41 | 1,351,248 | -3.03(-2.67%) |
Apr 06, 2020 | 108.47 | 115.10 | 108.47 | 113.44 | 1,311,213 | +7.66(+7.24%) |
Apr 03, 2020 | 110.52 | 110.90 | 105.11 | 105.79 | 1,272,178 | -4.03(-3.67%) |
Apr 02, 2020 | 104.12 | 110.58 | 103.57 | 109.82 | 1,012,451 | +4.52(+4.29%) |
Apr 01, 2020 | 107.35 | 110.15 | 103.21 | 105.30 | 1,452,231 | -6.31(-5.65%) |
Mar 31, 2020 | 116.61 | 118.09 | 109.40 | 111.61 | 3,033,463 | -6.68(-5.65%) |
Mar 30, 2020 | 114.69 | 118.81 | 113.77 | 118.30 | 1,697,155 | +5.55(+4.93%) |
Mar 27, 2020 | 109.01 | 116.72 | 107.35 | 112.74 | 1,253,218 | +1.35(+1.22%) |
Mar 26, 2020 | 101.31 | 113.77 | 101.31 | 111.39 | 1,750,574 | +8.28(+8.03%) |
Mar 25, 2020 | 96.87 | 106.67 | 94.61 | 103.11 | 1,882,088 | +6.07(+6.25%) |
Mar 24, 2020 | 94.01 | 98.28 | 90.21 | 97.04 | 2,321,694 | +6.42(+7.09%) |
Mar 23, 2020 | 93.71 | 93.71 | 85.88 | 90.62 | 2,978,959 | -3.38(-3.60%) |
Mar 20, 2020 | 107.47 | 107.47 | 91.72 | 94.00 | 3,686,168 | -13.47(-12.53%) |
Mar 19, 2020 | 120.42 | 121.60 | 106.48 | 107.47 | 2,563,231 | -13.97(-11.50%) |
Mar 18, 2020 | 120.99 | 124.36 | 114.48 | 121.43 | 2,850,686 | -7.86(-6.08%) |
Mar 17, 2020 | 112.95 | 130.96 | 112.49 | 129.29 | 2,532,774 | +18.38(+16.57%) |
Mar 16, 2020 | 107.82 | 123.56 | 107.68 | 110.91 | 2,536,584 | -8.85(-7.39%) |
Mar 13, 2020 | 113.29 | 119.80 | 108.79 | 119.76 | 1,785,720 | +9.63(+8.75%) |
Mar 12, 2020 | 114.08 | 118.98 | 106.68 | 110.13 | 2,671,423 | -10.92(-9.02%) |
Mar 11, 2020 | 126.35 | 127.54 | 119.75 | 121.05 | 2,310,681 | -7.51(-5.84%) |
Mar 10, 2020 | 128.97 | 131.39 | 122.57 | 128.56 | 2,341,076 | +0.49(+0.38%) |
Mar 09, 2020 | 124.30 | 130.49 | 123.83 | 128.07 | 2,487,634 | -3.56(-2.70%) |
Mar 06, 2020 | 126.97 | 132.28 | 125.68 | 131.63 | 1,599,007 | +1.53(+1.18%) |
Mar 05, 2020 | 129.31 | 131.15 | 127.61 | 130.09 | 1,305,182 | -0.89(-0.68%) |
Mar 04, 2020 | 124.22 | 131.00 | 124.22 | 130.98 | 1,637,614 | +8.30(+6.76%) |
Mar 03, 2020 | 122.50 | 125.79 | 121.92 | 122.68 | 1,755,984 | +0.54(+0.44%) |
Mar 02, 2020 | 116.06 | 122.23 | 115.83 | 122.14 | 1,992,541 | +6.70(+5.81%) |
Feb 28, 2020 | 115.86 | 117.44 | 112.60 | 115.44 | 4,272,875 | -3.85(-3.22%) |
Feb 27, 2020 | 123.94 | 125.45 | 119.23 | 119.28 | 1,368,730 | -4.91(-3.95%) |
Feb 26, 2020 | 124.11 | 125.96 | 123.78 | 124.19 | 1,198,253 | -0.05(-0.04%) |
Feb 25, 2020 | 127.62 | 127.75 | 123.94 | 124.24 | 1,131,763 | -3.21(-2.52%) |
Feb 24, 2020 | 127.75 | 128.59 | 126.91 | 127.45 | 1,306,241 | -1.16(-0.90%) |
Feb 21, 2020 | 128.28 | 128.96 | 128.00 | 128.61 | 1,309,242 | +0.44(+0.34%) |
Feb 20, 2020 | 129.12 | 129.45 | 127.42 | 128.17 | 1,095,224 | -1.31(-1.01%) |
Feb 19, 2020 | 129.82 | 131.97 | 129.05 | 129.48 | 1,380,427 | -0.52(-0.40%) |
Feb 18, 2020 | 131.01 | 131.22 | 130.00 | 130.00 | 1,583,690 | -0.06(-0.04%) |
Feb 14, 2020 | 128.38 | 130.37 | 127.90 | 130.06 | 1,168,806 | +2.21(+1.73%) |
Feb 13, 2020 | 126.68 | 128.11 | 126.54 | 127.84 | 872,137 | +1.17(+0.92%) |
Feb 12, 2020 | 125.58 | 127.06 | 125.56 | 126.68 | 1,066,945 | +0.34(+0.27%) |
Feb 11, 2020 | 126.52 | 126.95 | 126.12 | 126.34 | 799,969 | +0.12(+0.10%) |
Feb 10, 2020 | 125.75 | 126.54 | 125.51 | 126.22 | 1,499,657 | +0.71(+0.57%) |
Feb 07, 2020 | 126.85 | 127.08 | 125.45 | 125.51 | 1,005,016 | -0.51(-0.41%) |
Feb 06, 2020 | 125.67 | 126.30 | 125.25 | 126.03 | 716,689 | +0.40(+0.32%) |
Feb 05, 2020 | 125.15 | 126.18 | 124.71 | 125.62 | 992,765 | +0.21(+0.17%) |
Feb 04, 2020 | 126.44 | 127.24 | 125.39 | 125.41 | 1,282,701 | -1.56(-1.23%) |