Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 126.32 | 126.32 | 115.73 | 118.42 | 189,193 | -9.37(-7.33%) |
Apr 29, 2020 | 120.44 | 130.91 | 119.38 | 127.79 | 250,744 | +9.98(+8.48%) |
Apr 28, 2020 | 102.53 | 119.22 | 102.22 | 117.81 | 453,911 | +1.79(+1.54%) |
Apr 27, 2020 | 108.82 | 117.36 | 108.82 | 116.02 | 222,378 | +6.27(+5.71%) |
Apr 24, 2020 | 110.83 | 111.64 | 109.64 | 109.75 | 92,574 | -0.34(-0.31%) |
Apr 23, 2020 | 112.00 | 113.35 | 109.38 | 110.09 | 108,959 | -1.69(-1.51%) |
Apr 22, 2020 | 114.02 | 117.60 | 111.10 | 111.77 | 137,185 | -1.45(-1.28%) |
Apr 21, 2020 | 113.34 | 116.32 | 111.10 | 113.22 | 175,683 | -3.62(-3.10%) |
Apr 20, 2020 | 117.94 | 118.60 | 114.67 | 116.83 | 123,677 | -2.24(-1.88%) |
Apr 17, 2020 | 120.98 | 121.15 | 117.97 | 119.07 | 97,616 | +2.90(+2.50%) |
Apr 16, 2020 | 114.05 | 116.90 | 112.91 | 116.17 | 130,089 | +2.37(+2.08%) |
Apr 15, 2020 | 118.08 | 118.63 | 112.51 | 113.81 | 159,416 | -7.75(-6.37%) |
Apr 14, 2020 | 116.75 | 122.94 | 116.31 | 121.55 | 238,338 | +7.89(+6.94%) |
Apr 13, 2020 | 118.71 | 121.15 | 111.36 | 113.67 | 122,839 | -5.40(-4.53%) |
Apr 09, 2020 | 116.14 | 120.52 | 114.45 | 119.06 | 251,228 | +6.65(+5.91%) |
Apr 08, 2020 | 112.66 | 113.22 | 110.54 | 112.42 | 246,112 | +2.11(+1.91%) |
Apr 07, 2020 | 114.83 | 116.80 | 108.22 | 110.31 | 138,497 | -2.11(-1.87%) |
Apr 06, 2020 | 108.71 | 113.78 | 107.64 | 112.42 | 244,543 | +6.83(+6.47%) |
Apr 03, 2020 | 104.12 | 107.20 | 101.21 | 105.58 | 171,954 | -0.44(-0.41%) |
Apr 02, 2020 | 103.98 | 111.46 | 103.98 | 106.02 | 145,317 | +1.18(+1.13%) |
Apr 01, 2020 | 107.71 | 109.56 | 103.22 | 104.84 | 151,550 | -7.96(-7.06%) |
Mar 31, 2020 | 114.66 | 115.15 | 109.57 | 112.80 | 207,132 | -2.83(-2.45%) |
Mar 30, 2020 | 110.79 | 116.92 | 107.57 | 115.63 | 174,155 | +8.84(+8.28%) |
Mar 27, 2020 | 107.31 | 111.83 | 105.50 | 106.80 | 156,186 | -3.92(-3.54%) |
Mar 26, 2020 | 110.66 | 118.02 | 108.72 | 110.71 | 168,573 | +0.10(+0.09%) |
Mar 25, 2020 | 117.39 | 118.50 | 109.84 | 110.61 | 151,271 | -6.63(-5.65%) |
Mar 24, 2020 | 105.08 | 119.28 | 102.57 | 117.24 | 139,980 | +16.17(+15.99%) |
Mar 23, 2020 | 112.73 | 114.15 | 98.51 | 101.07 | 234,743 | -14.34(-12.42%) |
Mar 20, 2020 | 116.16 | 120.09 | 113.29 | 115.41 | 289,523 | -0.36(-0.31%) |
Mar 19, 2020 | 106.46 | 116.98 | 104.56 | 115.77 | 215,476 | +8.15(+7.57%) |
Mar 18, 2020 | 108.83 | 116.88 | 104.89 | 107.62 | 258,224 | -3.93(-3.53%) |
Mar 17, 2020 | 103.48 | 111.69 | 103.46 | 111.56 | 362,320 | +8.85(+8.61%) |
Mar 16, 2020 | 117.91 | 120.12 | 100.83 | 102.71 | 235,953 | -22.60(-18.04%) |
Mar 13, 2020 | 122.06 | 125.36 | 114.69 | 125.31 | 176,461 | +7.84(+6.68%) |
Mar 12, 2020 | 129.16 | 129.16 | 116.90 | 117.47 | 222,584 | -18.24(-13.44%) |
Mar 11, 2020 | 142.96 | 142.96 | 134.22 | 135.71 | 231,000 | -9.63(-6.62%) |
Mar 10, 2020 | 141.09 | 146.48 | 139.48 | 145.34 | 163,586 | +5.51(+3.94%) |
Mar 09, 2020 | 145.23 | 145.23 | 138.37 | 139.82 | 181,291 | -9.75(-6.52%) |
Mar 06, 2020 | 145.22 | 150.00 | 142.92 | 149.57 | 135,308 | +1.88(+1.27%) |
Mar 05, 2020 | 154.12 | 154.59 | 145.56 | 147.69 | 208,420 | -7.82(-5.03%) |
Mar 04, 2020 | 153.99 | 156.02 | 153.18 | 155.51 | 112,420 | +3.10(+2.03%) |
Mar 03, 2020 | 152.06 | 154.96 | 150.82 | 152.41 | 104,933 | +0.20(+0.13%) |
Mar 02, 2020 | 149.19 | 152.47 | 147.48 | 152.21 | 138,847 | +2.92(+1.96%) |
Feb 28, 2020 | 153.15 | 154.32 | 147.47 | 149.28 | 161,055 | -5.57(-3.60%) |
Feb 27, 2020 | 157.81 | 158.60 | 154.59 | 154.85 | 103,689 | -4.42(-2.77%) |
Feb 26, 2020 | 162.39 | 163.38 | 158.96 | 159.27 | 94,461 | -2.97(-1.83%) |
Feb 25, 2020 | 162.83 | 163.02 | 161.10 | 162.24 | 185,452 | -0.80(-0.49%) |
Feb 24, 2020 | 161.38 | 163.36 | 160.59 | 163.04 | 113,890 | +0.56(+0.34%) |
Feb 21, 2020 | 162.24 | 162.96 | 160.75 | 162.48 | 141,556 | +0.43(+0.26%) |
Feb 20, 2020 | 161.22 | 162.36 | 158.86 | 162.05 | 72,039 | +0.59(+0.37%) |
Feb 19, 2020 | 160.67 | 161.70 | 159.36 | 161.46 | 94,020 | +1.70(+1.06%) |
Feb 18, 2020 | 161.08 | 161.52 | 158.86 | 159.76 | 75,264 | -1.37(-0.85%) |
Feb 14, 2020 | 161.00 | 161.41 | 159.94 | 161.13 | 114,408 | +0.50(+0.31%) |
Feb 13, 2020 | 158.16 | 161.22 | 158.16 | 160.63 | 70,747 | +1.71(+1.07%) |
Feb 12, 2020 | 158.81 | 159.26 | 158.25 | 158.93 | 134,981 | -0.04(-0.02%) |
Feb 11, 2020 | 158.16 | 159.65 | 157.12 | 158.96 | 81,004 | +1.22(+0.77%) |
Feb 10, 2020 | 157.25 | 158.03 | 156.18 | 157.75 | 94,672 | +0.51(+0.32%) |
Feb 07, 2020 | 155.85 | 157.59 | 155.41 | 157.24 | 108,591 | +0.76(+0.49%) |
Feb 06, 2020 | 155.69 | 156.64 | 155.20 | 156.47 | 85,518 | +1.37(+0.89%) |
Feb 05, 2020 | 154.01 | 155.45 | 152.83 | 155.10 | 68,664 | +1.70(+1.11%) |
Feb 04, 2020 | 153.58 | 155.84 | 152.52 | 153.40 | 88,043 | +0.05(+0.03%) |