Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 120.99 | 123.75 | 119.80 | 123.70 | 190,064,480 | +5.06(+4.27%) |
Apr 29, 2020 | 116.50 | 119.59 | 115.50 | 118.64 | 91,503,880 | +2.93(+2.53%) |
Apr 28, 2020 | 118.61 | 118.67 | 115.30 | 115.70 | 105,296,480 | -3.10(-2.61%) |
Apr 27, 2020 | 122.16 | 122.24 | 118.15 | 118.80 | 112,817,600 | -1.71(-1.42%) |
Apr 24, 2020 | 120.85 | 121.02 | 119.10 | 120.51 | 76,634,000 | +0.54(+0.45%) |
Apr 23, 2020 | 120.00 | 121.21 | 119.10 | 119.97 | 101,202,176 | +1.80(+1.52%) |
Apr 22, 2020 | 118.45 | 119.70 | 117.55 | 118.17 | 84,298,016 | +1.77(+1.52%) |
Apr 21, 2020 | 120.83 | 121.42 | 113.98 | 116.41 | 149,441,936 | -3.27(-2.74%) |
Apr 20, 2020 | 119.50 | 122.25 | 119.30 | 119.68 | 115,235,640 | +0.93(+0.78%) |
Apr 17, 2020 | 118.62 | 120.00 | 115.80 | 118.75 | 158,600,000 | -1.66(-1.38%) |
Apr 16, 2020 | 117.30 | 123.05 | 116.75 | 120.41 | 240,376,496 | +5.03(+4.36%) |
Apr 15, 2020 | 112.88 | 116.67 | 112.25 | 115.38 | 137,149,984 | +1.22(+1.07%) |
Apr 14, 2020 | 110.02 | 114.60 | 109.31 | 114.17 | 161,462,672 | +5.72(+5.28%) |
Apr 13, 2020 | 102.00 | 109.00 | 101.90 | 108.44 | 134,207,616 | +6.31(+6.17%) |
Apr 09, 2020 | 102.22 | 102.65 | 100.88 | 102.14 | 93,112,000 | -0.01(-0.01%) |
Apr 08, 2020 | 101.05 | 102.20 | 100.56 | 102.15 | 79,430,520 | +1.57(+1.56%) |
Apr 07, 2020 | 100.86 | 101.79 | 99.88 | 100.58 | 102,177,296 | +0.70(+0.70%) |
Apr 06, 2020 | 96.80 | 99.93 | 96.50 | 99.88 | 115,349,616 | +4.55(+4.77%) |
Apr 03, 2020 | 95.56 | 96.32 | 94.46 | 95.33 | 72,196,000 | -0.61(-0.64%) |
Apr 02, 2020 | 95.08 | 96.38 | 94.50 | 95.94 | 86,677,056 | +0.56(+0.58%) |
Apr 01, 2020 | 96.65 | 97.25 | 94.65 | 95.39 | 82,375,400 | -2.10(-2.16%) |
Mar 31, 2020 | 98.22 | 99.65 | 97.20 | 97.49 | 102,396,496 | -0.71(-0.72%) |
Mar 30, 2020 | 96.14 | 98.68 | 95.62 | 98.20 | 122,447,640 | +3.19(+3.36%) |
Mar 27, 2020 | 96.54 | 96.99 | 95.00 | 95.00 | 107,756,000 | -2.77(-2.83%) |
Mar 26, 2020 | 95.10 | 97.82 | 94.46 | 97.77 | 124,566,256 | +3.48(+3.69%) |
Mar 25, 2020 | 96.03 | 97.51 | 94.29 | 94.29 | 129,491,976 | -2.71(-2.80%) |
Mar 24, 2020 | 97.57 | 97.75 | 95.02 | 97.00 | 142,770,944 | +1.86(+1.96%) |
Mar 23, 2020 | 91.39 | 95.97 | 90.60 | 95.14 | 156,029,744 | +2.84(+3.07%) |
Mar 20, 2020 | 96.32 | 97.85 | 91.04 | 92.30 | 196,356,000 | -1.33(-1.42%) |
Mar 19, 2020 | 93.00 | 97.25 | 91.63 | 93.64 | 207,894,512 | +2.14(+2.33%) |
Mar 18, 2020 | 87.50 | 92.08 | 87.25 | 91.50 | 192,448,144 | +1.11(+1.23%) |
Mar 17, 2020 | 88.77 | 92.89 | 84.46 | 90.39 | 218,111,280 | +3.69(+4.26%) |
Mar 16, 2020 | 82.08 | 87.97 | 81.30 | 86.70 | 178,177,552 | -2.55(-2.86%) |
Mar 13, 2020 | 87.75 | 89.32 | 84.03 | 89.25 | 176,194,000 | +5.42(+6.46%) |
Mar 12, 2020 | 86.10 | 88.25 | 83.75 | 83.83 | 226,695,904 | -7.21(-7.92%) |
Mar 11, 2020 | 92.89 | 93.57 | 90.08 | 91.04 | 112,730,200 | -3.55(-3.75%) |
Mar 10, 2020 | 93.54 | 94.71 | 90.91 | 94.59 | 142,497,152 | +4.56(+5.07%) |
Mar 09, 2020 | 88.69 | 93.14 | 88.06 | 90.03 | 155,859,152 | -5.02(-5.29%) |
Mar 06, 2020 | 93.75 | 95.54 | 93.47 | 95.05 | 105,470,000 | -1.15(-1.19%) |
Mar 05, 2020 | 96.65 | 98.04 | 95.50 | 96.20 | 94,779,400 | -2.59(-2.62%) |
Mar 04, 2020 | 97.33 | 98.90 | 96.10 | 98.79 | 95,223,056 | +3.34(+3.50%) |
Mar 03, 2020 | 98.77 | 99.82 | 94.40 | 95.45 | 150,418,336 | -2.25(-2.30%) |
Mar 02, 2020 | 95.32 | 97.73 | 93.50 | 97.70 | 134,901,952 | +3.51(+3.73%) |
Feb 28, 2020 | 90.71 | 94.49 | 90.56 | 94.19 | 189,874,000 | -0.03(-0.03%) |
Feb 27, 2020 | 96.72 | 98.75 | 94.14 | 94.22 | 162,246,912 | -4.76(-4.81%) |
Feb 26, 2020 | 98.51 | 100.73 | 98.02 | 98.98 | 104,492,760 | +0.34(+0.35%) |
Feb 25, 2020 | 101.32 | 101.73 | 97.92 | 98.64 | 123,994,216 | -1.83(-1.82%) |
Feb 24, 2020 | 100.16 | 101.97 | 99.40 | 100.47 | 130,424,640 | -4.33(-4.14%) |
Feb 21, 2020 | 107.11 | 107.23 | 104.40 | 104.80 | 93,014,000 | -2.86(-2.65%) |
Feb 20, 2020 | 108.65 | 108.84 | 106.37 | 107.66 | 62,516,640 | -0.86(-0.79%) |
Feb 19, 2020 | 108.39 | 109.25 | 108.06 | 108.51 | 51,098,220 | +0.73(+0.67%) |
Feb 18, 2020 | 106.25 | 108.30 | 106.20 | 107.78 | 58,920,820 | +1.04(+0.97%) |
Feb 14, 2020 | 107.78 | 107.95 | 106.30 | 106.74 | 52,122,000 | -0.75(-0.70%) |
Feb 13, 2020 | 107.25 | 108.51 | 107.10 | 107.49 | 60,493,500 | -0.51(-0.47%) |
Feb 12, 2020 | 108.16 | 109.01 | 107.77 | 108.00 | 66,390,500 | +0.46(+0.43%) |
Feb 11, 2020 | 107.55 | 109.30 | 106.80 | 107.54 | 114,736,336 | +0.85(+0.79%) |
Feb 10, 2020 | 104.25 | 106.78 | 104.25 | 106.69 | 100,969,576 | +2.73(+2.63%) |
Feb 07, 2020 | 102.10 | 104.93 | 101.91 | 103.96 | 101,906,000 | +1.45(+1.42%) |
Feb 06, 2020 | 102.05 | 102.81 | 101.24 | 102.51 | 63,568,680 | +0.52(+0.51%) |
Feb 05, 2020 | 103.55 | 103.55 | 101.60 | 101.99 | 87,394,296 | -0.49(-0.48%) |
Feb 04, 2020 | 101.49 | 102.99 | 100.77 | 102.48 | 105,497,176 | +2.27(+2.27%) |