Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.78 | 103.78 | 100.43 | 100.55 | 3,263,609 | -3.78(-3.62%) |
Apr 29, 2020 | 104.48 | 105.58 | 102.51 | 104.33 | 2,750,237 | +1.55(+1.50%) |
Apr 28, 2020 | 100.78 | 103.91 | 100.27 | 102.78 | 3,318,432 | +3.61(+3.64%) |
Apr 27, 2020 | 93.83 | 99.46 | 93.79 | 99.17 | 5,426,778 | +2.34(+2.41%) |
Apr 24, 2020 | 97.59 | 97.95 | 95.05 | 96.83 | 4,184,058 | -0.06(-0.06%) |
Apr 23, 2020 | 99.91 | 100.85 | 96.86 | 96.89 | 3,656,045 | -1.99(-2.01%) |
Apr 22, 2020 | 106.42 | 106.54 | 98.80 | 98.88 | 5,226,530 | -5.74(-5.49%) |
Apr 21, 2020 | 102.49 | 106.52 | 101.81 | 104.62 | 3,327,703 | -2.09(-1.96%) |
Apr 20, 2020 | 108.86 | 109.02 | 105.56 | 106.72 | 3,355,035 | -3.86(-3.49%) |
Apr 17, 2020 | 107.52 | 111.71 | 106.17 | 110.58 | 3,805,280 | +6.37(+6.11%) |
Apr 16, 2020 | 108.16 | 109.38 | 103.39 | 104.21 | 2,829,469 | -4.24(-3.91%) |
Apr 15, 2020 | 111.71 | 112.03 | 108.24 | 108.45 | 3,136,123 | -5.59(-4.90%) |
Apr 14, 2020 | 113.63 | 116.18 | 111.95 | 114.03 | 2,395,072 | +2.69(+2.42%) |
Apr 13, 2020 | 112.86 | 114.46 | 110.37 | 111.34 | 3,652,574 | -2.48(-2.18%) |
Apr 09, 2020 | 108.65 | 114.86 | 108.08 | 113.82 | 2,921,073 | +7.13(+6.68%) |
Apr 08, 2020 | 104.88 | 107.56 | 103.40 | 106.69 | 2,550,819 | +2.40(+2.30%) |
Apr 07, 2020 | 109.24 | 110.78 | 104.06 | 104.29 | 2,574,004 | +1.18(+1.15%) |
Apr 06, 2020 | 99.88 | 103.75 | 99.54 | 103.11 | 3,228,418 | +7.39(+7.72%) |
Apr 03, 2020 | 97.54 | 99.27 | 94.32 | 95.71 | 2,006,788 | -2.89(-2.94%) |
Apr 02, 2020 | 96.51 | 100.89 | 96.27 | 98.61 | 2,424,115 | +1.64(+1.69%) |
Apr 01, 2020 | 98.63 | 100.53 | 95.52 | 96.97 | 2,484,918 | -7.00(-6.73%) |
Mar 31, 2020 | 104.84 | 106.09 | 102.73 | 103.97 | 3,303,774 | -2.19(-2.06%) |
Mar 30, 2020 | 101.13 | 106.78 | 98.33 | 106.16 | 3,000,044 | +5.24(+5.19%) |
Mar 27, 2020 | 97.57 | 105.64 | 96.89 | 100.92 | 3,990,587 | -0.75(-0.74%) |
Mar 26, 2020 | 95.71 | 102.72 | 93.55 | 101.67 | 4,376,305 | +6.91(+7.29%) |
Mar 25, 2020 | 94.66 | 100.86 | 90.32 | 94.76 | 4,477,506 | -0.71(-0.74%) |
Mar 24, 2020 | 91.94 | 95.82 | 89.71 | 95.47 | 3,786,718 | +7.78(+8.87%) |
Mar 23, 2020 | 90.58 | 94.53 | 85.68 | 87.69 | 4,255,148 | -6.85(-7.25%) |
Mar 20, 2020 | 92.16 | 96.79 | 86.67 | 94.54 | 5,209,635 | +2.82(+3.08%) |
Mar 19, 2020 | 90.72 | 93.92 | 87.35 | 91.72 | 3,868,260 | -0.49(-0.54%) |
Mar 18, 2020 | 95.15 | 100.07 | 80.70 | 92.21 | 4,704,754 | -9.49(-9.33%) |
Mar 17, 2020 | 95.74 | 101.94 | 90.34 | 101.70 | 4,885,139 | +8.00(+8.54%) |
Mar 16, 2020 | 99.55 | 105.58 | 93.03 | 93.70 | 4,451,471 | -18.88(-16.77%) |
Mar 13, 2020 | 113.37 | 114.03 | 104.45 | 112.59 | 5,715,039 | +4.73(+4.39%) |
Mar 12, 2020 | 114.56 | 116.90 | 107.68 | 107.86 | 3,615,059 | -13.44(-11.08%) |
Mar 11, 2020 | 124.77 | 126.25 | 119.80 | 121.30 | 2,883,666 | -7.22(-5.61%) |
Mar 10, 2020 | 128.49 | 128.72 | 123.69 | 128.51 | 2,816,559 | +3.82(+3.06%) |
Mar 09, 2020 | 125.33 | 131.19 | 121.92 | 124.70 | 3,514,023 | -9.10(-6.80%) |
Mar 06, 2020 | 129.22 | 134.38 | 128.66 | 133.80 | 3,776,292 | -0.06(-0.05%) |
Mar 05, 2020 | 136.90 | 136.90 | 132.24 | 133.86 | 2,781,107 | -6.51(-4.64%) |
Mar 04, 2020 | 136.64 | 140.68 | 135.48 | 140.38 | 2,324,860 | +5.32(+3.94%) |
Mar 03, 2020 | 140.54 | 141.87 | 134.19 | 135.06 | 3,072,066 | -5.20(-3.71%) |
Mar 02, 2020 | 134.09 | 140.56 | 133.97 | 140.26 | 3,321,396 | +6.26(+4.67%) |
Feb 28, 2020 | 135.24 | 136.55 | 131.41 | 133.99 | 4,105,333 | -4.69(-3.38%) |
Feb 27, 2020 | 144.35 | 146.06 | 138.63 | 138.69 | 3,375,776 | -7.32(-5.01%) |
Feb 26, 2020 | 146.19 | 147.95 | 144.94 | 146.00 | 2,548,698 | +0.76(+0.52%) |
Feb 25, 2020 | 148.06 | 148.50 | 144.64 | 145.25 | 2,708,262 | -3.03(-2.04%) |
Feb 24, 2020 | 148.62 | 150.28 | 147.57 | 148.28 | 2,077,237 | -3.01(-1.99%) |
Feb 21, 2020 | 150.27 | 151.56 | 150.27 | 151.29 | 1,372,341 | +0.55(+0.37%) |
Feb 20, 2020 | 151.28 | 151.51 | 150.30 | 150.73 | 2,452,177 | -0.98(-0.65%) |
Feb 19, 2020 | 151.46 | 151.88 | 150.21 | 151.71 | 1,570,603 | +0.66(+0.43%) |
Feb 18, 2020 | 151.91 | 152.22 | 150.67 | 151.06 | 1,478,583 | -0.98(-0.64%) |
Feb 14, 2020 | 152.13 | 152.66 | 150.64 | 152.04 | 1,348,961 | -0.25(-0.16%) |
Feb 13, 2020 | 151.28 | 152.66 | 150.82 | 152.29 | 1,745,529 | +0.87(+0.57%) |
Feb 12, 2020 | 152.23 | 153.15 | 151.26 | 151.42 | 1,271,335 | -0.23(-0.15%) |
Feb 11, 2020 | 150.77 | 151.85 | 149.97 | 151.65 | 1,860,134 | +0.73(+0.48%) |
Feb 10, 2020 | 150.37 | 150.93 | 149.67 | 150.92 | 1,635,509 | +0.57(+0.38%) |
Feb 07, 2020 | 150.24 | 152.01 | 149.89 | 150.35 | 2,065,276 | -0.45(-0.30%) |
Feb 06, 2020 | 153.37 | 154.97 | 150.40 | 150.80 | 3,285,694 | -1.95(-1.28%) |
Feb 05, 2020 | 148.08 | 152.81 | 145.38 | 152.75 | 3,376,382 | +10.19(+7.15%) |
Feb 04, 2020 | 142.84 | 143.87 | 142.42 | 142.56 | 2,035,505 | +0.99(+0.70%) |