Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 89.08 | 89.61 | 86.63 | 86.71 | 6,896,743 | -4.63(-5.07%) |
Apr 29, 2020 | 87.18 | 91.59 | 86.36 | 91.33 | 9,886,100 | +7.54(+8.99%) |
Apr 28, 2020 | 83.20 | 84.53 | 81.92 | 83.80 | 7,540,687 | +2.97(+3.68%) |
Apr 27, 2020 | 79.31 | 80.91 | 78.24 | 80.82 | 8,192,579 | +1.80(+2.27%) |
Apr 24, 2020 | 79.94 | 80.56 | 77.26 | 79.03 | 9,604,995 | +0.67(+0.86%) |
Apr 23, 2020 | 79.09 | 80.56 | 77.64 | 78.35 | 6,108,282 | -0.08(-0.10%) |
Apr 22, 2020 | 79.44 | 79.48 | 77.89 | 78.43 | 5,401,144 | +0.97(+1.25%) |
Apr 21, 2020 | 76.71 | 78.35 | 75.51 | 77.46 | 7,745,546 | -2.37(-2.96%) |
Apr 20, 2020 | 80.38 | 81.02 | 78.57 | 79.83 | 6,460,236 | -3.21(-3.87%) |
Apr 17, 2020 | 81.07 | 83.04 | 80.08 | 83.04 | 8,702,241 | +5.74(+7.42%) |
Apr 16, 2020 | 79.62 | 79.76 | 76.33 | 77.30 | 7,910,743 | -2.32(-2.91%) |
Apr 15, 2020 | 79.28 | 81.15 | 76.66 | 79.62 | 10,960,341 | -4.37(-5.20%) |
Apr 14, 2020 | 86.91 | 87.89 | 81.63 | 83.99 | 9,157,762 | -1.84(-2.15%) |
Apr 13, 2020 | 88.64 | 88.77 | 83.56 | 85.83 | 5,301,248 | -4.27(-4.74%) |
Apr 09, 2020 | 89.88 | 92.98 | 88.81 | 90.10 | 7,266,759 | +2.60(+2.98%) |
Apr 08, 2020 | 84.77 | 88.37 | 83.73 | 87.49 | 6,442,595 | +4.28(+5.14%) |
Apr 07, 2020 | 86.88 | 88.65 | 83.07 | 83.22 | 9,147,365 | +3.53(+4.42%) |
Apr 06, 2020 | 76.23 | 80.05 | 74.82 | 79.69 | 11,841,427 | +9.76(+13.95%) |
Apr 03, 2020 | 72.22 | 72.84 | 68.99 | 69.94 | 10,548,267 | -2.91(-3.99%) |
Apr 02, 2020 | 73.22 | 75.18 | 72.05 | 72.84 | 8,774,334 | -0.71(-0.97%) |
Apr 01, 2020 | 76.21 | 76.83 | 72.76 | 73.56 | 8,793,941 | -7.34(-9.08%) |
Mar 31, 2020 | 84.99 | 85.90 | 80.39 | 80.90 | 6,430,212 | -4.40(-5.16%) |
Mar 30, 2020 | 83.64 | 86.36 | 80.58 | 85.30 | 5,886,915 | +1.46(+1.74%) |
Mar 27, 2020 | 83.10 | 86.91 | 81.10 | 83.85 | 7,407,871 | -4.31(-4.89%) |
Mar 26, 2020 | 87.16 | 94.20 | 85.84 | 88.15 | 10,012,704 | +2.95(+3.46%) |
Mar 25, 2020 | 82.79 | 91.15 | 80.62 | 85.21 | 11,689,090 | +5.78(+7.28%) |
Mar 24, 2020 | 69.46 | 80.10 | 67.75 | 79.42 | 11,203,107 | +14.26(+21.88%) |
Mar 23, 2020 | 68.81 | 71.27 | 64.37 | 65.16 | 9,422,645 | -4.88(-6.96%) |
Mar 20, 2020 | 74.63 | 77.90 | 68.57 | 70.04 | 12,919,673 | -2.79(-3.83%) |
Mar 19, 2020 | 68.55 | 73.60 | 65.95 | 72.83 | 13,046,737 | +3.14(+4.50%) |
Mar 18, 2020 | 75.62 | 77.03 | 63.31 | 69.69 | 15,191,749 | -12.12(-14.82%) |
Mar 17, 2020 | 82.79 | 84.04 | 78.64 | 81.81 | 11,123,916 | +0.67(+0.83%) |
Mar 16, 2020 | 77.90 | 88.05 | 75.95 | 81.14 | 15,950,054 | -12.97(-13.79%) |
Mar 13, 2020 | 85.41 | 94.57 | 79.66 | 94.12 | 13,419,062 | +15.19(+19.24%) |
Mar 12, 2020 | 82.83 | 84.68 | 77.31 | 78.93 | 12,915,591 | -11.20(-12.42%) |
Mar 11, 2020 | 94.78 | 95.40 | 88.70 | 90.13 | 9,337,060 | -7.48(-7.67%) |
Mar 10, 2020 | 96.32 | 97.67 | 92.09 | 97.61 | 10,363,491 | +4.73(+5.10%) |
Mar 09, 2020 | 95.32 | 95.86 | 91.59 | 92.88 | 12,980,040 | -9.40(-9.19%) |
Mar 06, 2020 | 99.91 | 102.78 | 98.08 | 102.28 | 10,474,369 | -2.55(-2.43%) |
Mar 05, 2020 | 105.48 | 106.38 | 103.66 | 104.83 | 12,758,592 | -4.50(-4.11%) |
Mar 04, 2020 | 104.18 | 109.42 | 103.24 | 109.33 | 7,904,784 | +7.27(+7.12%) |
Mar 03, 2020 | 108.69 | 109.99 | 101.11 | 102.06 | 9,824,074 | -5.54(-5.15%) |
Mar 02, 2020 | 104.99 | 107.72 | 102.61 | 107.60 | 10,423,558 | +3.72(+3.58%) |
Feb 28, 2020 | 103.05 | 104.92 | 101.11 | 103.88 | 12,025,555 | -2.72(-2.55%) |
Feb 27, 2020 | 109.52 | 111.01 | 106.57 | 106.60 | 8,760,492 | -5.38(-4.80%) |
Feb 26, 2020 | 114.59 | 115.69 | 111.95 | 111.98 | 5,574,899 | -2.27(-1.99%) |
Feb 25, 2020 | 120.68 | 120.94 | 113.31 | 114.25 | 8,071,009 | -6.89(-5.69%) |
Feb 24, 2020 | 122.31 | 123.75 | 120.23 | 121.13 | 6,693,850 | -6.34(-4.97%) |
Feb 21, 2020 | 128.70 | 128.77 | 126.52 | 127.47 | 3,287,354 | -1.59(-1.23%) |
Feb 20, 2020 | 128.90 | 130.44 | 127.47 | 129.06 | 2,689,789 | -0.33(-0.26%) |
Feb 19, 2020 | 128.80 | 129.86 | 128.63 | 129.39 | 1,889,030 | +1.26(+0.98%) |
Feb 18, 2020 | 128.39 | 129.22 | 127.51 | 128.14 | 2,569,701 | -0.25(-0.20%) |
Feb 14, 2020 | 127.30 | 128.86 | 127.12 | 128.39 | 2,498,004 | +1.33(+1.05%) |
Feb 13, 2020 | 125.82 | 127.26 | 125.74 | 127.06 | 3,363,452 | +1.15(+0.92%) |
Feb 12, 2020 | 126.05 | 126.36 | 125.23 | 125.91 | 1,815,360 | +0.58(+0.46%) |
Feb 11, 2020 | 125.71 | 126.29 | 125.04 | 125.33 | 1,834,288 | +0.37(+0.29%) |
Feb 10, 2020 | 124.36 | 125.21 | 124.12 | 124.96 | 1,922,287 | +0.40(+0.32%) |
Feb 07, 2020 | 125.27 | 125.44 | 124.11 | 124.56 | 3,053,587 | -1.35(-1.07%) |
Feb 06, 2020 | 126.78 | 126.95 | 125.78 | 125.92 | 1,807,083 | -0.33(-0.26%) |
Feb 05, 2020 | 126.08 | 126.44 | 124.06 | 126.25 | 4,321,606 | +1.65(+1.33%) |
Feb 04, 2020 | 125.57 | 126.00 | 124.47 | 124.59 | 2,695,326 | +0.80(+0.65%) |