Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.62 | 113.64 | 110.77 | 111.47 | 212,542 | -3.02(-2.64%) |
Apr 29, 2020 | 117.18 | 117.18 | 113.91 | 114.49 | 276,310 | -0.65(-0.56%) |
Apr 28, 2020 | 116.18 | 117.46 | 114.68 | 115.14 | 186,841 | +0.51(+0.45%) |
Apr 27, 2020 | 113.87 | 115.40 | 113.58 | 114.63 | 209,509 | +1.36(+1.20%) |
Apr 24, 2020 | 113.08 | 113.81 | 111.45 | 113.27 | 217,475 | +0.64(+0.57%) |
Apr 23, 2020 | 114.67 | 115.05 | 112.04 | 112.63 | 234,797 | -1.74(-1.52%) |
Apr 22, 2020 | 113.23 | 115.31 | 112.61 | 114.37 | 145,709 | +3.01(+2.70%) |
Apr 21, 2020 | 110.69 | 112.33 | 110.06 | 111.36 | 214,644 | -1.50(-1.33%) |
Apr 20, 2020 | 116.10 | 116.39 | 112.79 | 112.86 | 252,525 | -4.75(-4.04%) |
Apr 17, 2020 | 116.42 | 118.13 | 114.82 | 117.61 | 269,416 | +3.83(+3.36%) |
Apr 16, 2020 | 114.25 | 114.67 | 112.66 | 113.78 | 171,817 | +0.07(+0.06%) |
Apr 15, 2020 | 115.00 | 115.69 | 113.25 | 113.71 | 226,895 | -4.22(-3.58%) |
Apr 14, 2020 | 117.25 | 118.04 | 116.01 | 117.93 | 248,487 | +3.19(+2.78%) |
Apr 13, 2020 | 118.22 | 118.22 | 113.53 | 114.74 | 479,208 | -3.75(-3.17%) |
Apr 09, 2020 | 114.88 | 119.99 | 114.72 | 118.50 | 460,017 | +5.43(+4.80%) |
Apr 08, 2020 | 108.14 | 114.03 | 107.28 | 113.07 | 281,736 | +5.55(+5.16%) |
Apr 07, 2020 | 112.06 | 112.08 | 107.27 | 107.51 | 496,181 | -1.20(-1.10%) |
Apr 06, 2020 | 104.17 | 109.77 | 104.17 | 108.71 | 340,872 | +7.78(+7.71%) |
Apr 03, 2020 | 103.91 | 104.72 | 100.22 | 100.92 | 252,591 | -3.71(-3.55%) |
Apr 02, 2020 | 100.93 | 105.25 | 100.51 | 104.64 | 284,820 | +3.11(+3.06%) |
Apr 01, 2020 | 103.80 | 104.99 | 99.58 | 101.53 | 381,939 | -6.46(-5.98%) |
Mar 31, 2020 | 111.65 | 111.73 | 107.78 | 107.98 | 659,069 | -4.42(-3.93%) |
Mar 30, 2020 | 108.96 | 113.02 | 108.85 | 112.40 | 1,153,123 | +4.02(+3.71%) |
Mar 27, 2020 | 104.31 | 112.31 | 103.75 | 108.38 | 595,628 | +0.69(+0.64%) |
Mar 26, 2020 | 100.19 | 109.05 | 100.08 | 107.69 | 413,893 | +8.09(+8.13%) |
Mar 25, 2020 | 97.06 | 103.61 | 94.32 | 99.60 | 535,380 | +2.55(+2.63%) |
Mar 24, 2020 | 91.20 | 97.46 | 90.55 | 97.05 | 660,184 | +9.71(+11.11%) |
Mar 23, 2020 | 91.85 | 92.52 | 85.10 | 87.34 | 825,985 | -4.93(-5.35%) |
Mar 20, 2020 | 101.60 | 101.70 | 92.19 | 92.27 | 545,155 | -8.69(-8.61%) |
Mar 19, 2020 | 104.73 | 105.03 | 100.52 | 100.96 | 529,802 | -5.01(-4.73%) |
Mar 18, 2020 | 104.42 | 107.77 | 100.63 | 105.97 | 758,591 | -5.22(-4.70%) |
Mar 17, 2020 | 100.53 | 111.54 | 100.12 | 111.20 | 999,557 | +12.80(+13.00%) |
Mar 16, 2020 | 101.16 | 108.32 | 97.90 | 98.40 | 930,793 | -12.44(-11.23%) |
Mar 13, 2020 | 110.83 | 111.58 | 103.16 | 110.84 | 863,125 | +5.92(+5.65%) |
Mar 12, 2020 | 110.30 | 112.26 | 104.50 | 104.92 | 1,298,277 | -12.19(-10.41%) |
Mar 11, 2020 | 120.68 | 120.73 | 115.40 | 117.11 | 573,750 | -6.39(-5.18%) |
Mar 10, 2020 | 124.30 | 125.55 | 117.93 | 123.50 | 1,159,851 | +1.42(+1.16%) |
Mar 09, 2020 | 125.36 | 125.36 | 120.48 | 122.08 | 814,795 | -7.19(-5.56%) |
Mar 06, 2020 | 126.92 | 129.82 | 124.67 | 129.27 | 301,579 | -1.07(-0.82%) |
Mar 05, 2020 | 130.21 | 131.76 | 128.78 | 130.34 | 256,386 | -2.00(-1.51%) |
Mar 04, 2020 | 127.17 | 132.50 | 126.96 | 132.34 | 235,763 | +6.82(+5.43%) |
Mar 03, 2020 | 127.03 | 129.50 | 124.94 | 125.52 | 434,597 | -1.29(-1.02%) |
Mar 02, 2020 | 120.12 | 126.96 | 120.12 | 126.81 | 510,285 | +6.72(+5.60%) |
Feb 28, 2020 | 122.16 | 122.16 | 117.41 | 120.09 | 2,299,913 | -4.22(-3.40%) |
Feb 27, 2020 | 129.53 | 130.15 | 124.31 | 124.31 | 476,102 | -5.95(-4.57%) |
Feb 26, 2020 | 131.56 | 132.80 | 130.21 | 130.26 | 386,755 | -1.41(-1.07%) |
Feb 25, 2020 | 134.72 | 134.87 | 131.50 | 131.67 | 329,204 | -2.85(-2.12%) |
Feb 24, 2020 | 135.47 | 136.15 | 134.51 | 134.52 | 216,521 | -1.72(-1.26%) |
Feb 21, 2020 | 136.29 | 137.03 | 136.12 | 136.24 | 126,813 | -0.21(-0.15%) |
Feb 20, 2020 | 135.97 | 136.51 | 135.53 | 136.45 | 158,698 | +0.36(+0.27%) |
Feb 19, 2020 | 137.04 | 137.20 | 136.04 | 136.09 | 209,622 | -1.28(-0.94%) |
Feb 18, 2020 | 136.98 | 137.66 | 136.56 | 137.37 | 216,702 | +0.94(+0.69%) |
Feb 14, 2020 | 135.77 | 136.48 | 135.61 | 136.43 | 125,904 | +0.92(+0.68%) |
Feb 13, 2020 | 134.04 | 135.54 | 133.92 | 135.51 | 125,173 | +1.47(+1.10%) |
Feb 12, 2020 | 133.90 | 134.35 | 133.43 | 134.04 | 97,986 | +0.19(+0.14%) |
Feb 11, 2020 | 133.75 | 134.35 | 133.54 | 133.85 | 131,634 | +0.46(+0.34%) |
Feb 10, 2020 | 133.17 | 133.45 | 132.78 | 133.40 | 111,821 | +0.44(+0.33%) |
Feb 07, 2020 | 133.64 | 133.85 | 132.96 | 132.96 | 123,063 | -0.46(-0.34%) |
Feb 06, 2020 | 133.47 | 133.98 | 133.20 | 133.41 | 110,899 | +0.09(+0.07%) |
Feb 05, 2020 | 132.76 | 133.65 | 132.33 | 133.32 | 202,493 | +0.62(+0.46%) |
Feb 04, 2020 | 134.16 | 134.35 | 132.66 | 132.71 | 355,911 | -1.24(-0.93%) |