Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 113.08 | 118.76 | 110.84 | 114.53 | 6,878,147 | +1.78(+1.58%) |
Apr 29, 2020 | 103.00 | 113.87 | 102.50 | 112.75 | 1,804,185 | +12.73(+12.73%) |
Apr 28, 2020 | 101.54 | 104.50 | 96.92 | 100.02 | 2,428,168 | +7.14(+7.69%) |
Apr 27, 2020 | 89.87 | 93.25 | 88.01 | 92.88 | 407,234 | +4.45(+5.03%) |
Apr 24, 2020 | 87.69 | 89.25 | 85.22 | 88.43 | 523,600 | +1.52(+1.75%) |
Apr 23, 2020 | 87.17 | 88.66 | 85.00 | 86.91 | 1,031,275 | -0.53(-0.61%) |
Apr 22, 2020 | 87.00 | 89.97 | 86.51 | 87.44 | 1,089,725 | +2.09(+2.45%) |
Apr 21, 2020 | 90.71 | 91.06 | 84.48 | 85.35 | 646,868 | -7.37(-7.95%) |
Apr 20, 2020 | 93.47 | 96.93 | 92.44 | 92.72 | 354,612 | -2.17(-2.28%) |
Apr 17, 2020 | 90.99 | 95.89 | 90.00 | 94.89 | 496,500 | +7.54(+8.63%) |
Apr 16, 2020 | 94.00 | 95.74 | 87.13 | 87.35 | 739,350 | -9.73(-10.02%) |
Apr 15, 2020 | 97.34 | 98.86 | 95.45 | 97.08 | 329,522 | -2.90(-2.90%) |
Apr 14, 2020 | 97.21 | 102.32 | 97.21 | 99.98 | 444,667 | +4.89(+5.14%) |
Apr 13, 2020 | 101.00 | 102.04 | 93.36 | 95.09 | 630,302 | -5.92(-5.86%) |
Apr 09, 2020 | 95.39 | 104.14 | 94.84 | 101.01 | 1,370,900 | +7.28(+7.77%) |
Apr 08, 2020 | 87.66 | 94.98 | 86.11 | 93.73 | 474,586 | +7.56(+8.77%) |
Apr 07, 2020 | 85.71 | 88.79 | 83.15 | 86.17 | 980,854 | +3.80(+4.61%) |
Apr 06, 2020 | 78.02 | 83.07 | 75.69 | 82.37 | 844,551 | +8.35(+11.28%) |
Apr 03, 2020 | 79.16 | 79.16 | 73.06 | 74.02 | 1,149,700 | -5.88(-7.36%) |
Apr 02, 2020 | 81.67 | 83.19 | 77.86 | 79.90 | 917,077 | -2.43(-2.95%) |
Apr 01, 2020 | 84.46 | 86.18 | 79.66 | 82.33 | 1,025,132 | -5.99(-6.78%) |
Mar 31, 2020 | 90.19 | 91.60 | 86.36 | 88.32 | 630,184 | -2.93(-3.21%) |
Mar 30, 2020 | 92.59 | 92.59 | 89.39 | 91.25 | 541,935 | -0.79(-0.86%) |
Mar 27, 2020 | 93.54 | 95.81 | 90.97 | 92.04 | 344,600 | -4.68(-4.84%) |
Mar 26, 2020 | 92.50 | 97.80 | 90.13 | 96.72 | 602,598 | +4.18(+4.52%) |
Mar 25, 2020 | 88.73 | 95.14 | 87.11 | 92.54 | 684,083 | +5.17(+5.92%) |
Mar 24, 2020 | 84.12 | 89.92 | 83.89 | 87.37 | 673,005 | +7.97(+10.04%) |
Mar 23, 2020 | 79.35 | 84.09 | 73.58 | 79.40 | 1,030,514 | -2.85(-3.47%) |
Mar 20, 2020 | 83.37 | 90.47 | 79.08 | 82.25 | 840,700 | +0.37(+0.45%) |
Mar 19, 2020 | 78.01 | 86.40 | 74.73 | 81.88 | 727,944 | +3.49(+4.45%) |
Mar 18, 2020 | 87.02 | 87.02 | 66.98 | 78.39 | 1,026,382 | -14.25(-15.38%) |
Mar 17, 2020 | 92.64 | 94.49 | 85.61 | 92.64 | 570,187 | +2.13(+2.35%) |
Mar 16, 2020 | 92.39 | 94.93 | 82.52 | 90.51 | 562,783 | -14.58(-13.87%) |
Mar 13, 2020 | 103.01 | 106.63 | 93.12 | 105.09 | 692,400 | +8.49(+8.79%) |
Mar 12, 2020 | 100.64 | 104.11 | 95.28 | 96.60 | 644,518 | -12.34(-11.33%) |
Mar 11, 2020 | 112.79 | 114.23 | 106.89 | 108.94 | 447,088 | -7.09(-6.11%) |
Mar 10, 2020 | 118.65 | 118.77 | 111.26 | 116.03 | 424,217 | +0.12(+0.10%) |
Mar 09, 2020 | 114.34 | 119.58 | 111.09 | 115.91 | 550,658 | -8.83(-7.08%) |
Mar 06, 2020 | 127.61 | 130.02 | 120.86 | 124.74 | 468,800 | -7.52(-5.69%) |
Mar 05, 2020 | 133.31 | 137.54 | 131.08 | 132.26 | 221,739 | -4.40(-3.22%) |
Mar 04, 2020 | 131.90 | 136.91 | 130.18 | 136.66 | 298,083 | +7.15(+5.52%) |
Mar 03, 2020 | 134.56 | 137.84 | 126.44 | 129.51 | 440,532 | -3.71(-2.78%) |
Mar 02, 2020 | 128.90 | 133.50 | 127.86 | 133.22 | 409,946 | +3.70(+2.86%) |
Feb 28, 2020 | 124.09 | 129.52 | 122.44 | 129.52 | 461,000 | -0.04(-0.03%) |
Feb 27, 2020 | 130.00 | 134.95 | 126.22 | 129.56 | 491,011 | -5.71(-4.22%) |
Feb 26, 2020 | 133.47 | 140.42 | 133.22 | 135.27 | 343,696 | +1.61(+1.20%) |
Feb 25, 2020 | 138.22 | 139.35 | 131.54 | 133.66 | 473,688 | -2.87(-2.10%) |
Feb 24, 2020 | 132.84 | 137.38 | 130.00 | 136.53 | 338,162 | -2.19(-1.58%) |
Feb 21, 2020 | 144.01 | 144.01 | 137.56 | 138.72 | 337,700 | -6.33(-4.36%) |
Feb 20, 2020 | 149.72 | 149.72 | 141.38 | 145.05 | 415,278 | -4.68(-3.13%) |
Feb 19, 2020 | 148.24 | 150.73 | 147.38 | 149.73 | 323,195 | +2.28(+1.55%) |
Feb 18, 2020 | 147.57 | 147.83 | 144.55 | 147.45 | 310,954 | -0.20(-0.14%) |
Feb 14, 2020 | 146.78 | 149.40 | 146.22 | 147.65 | 286,200 | +1.28(+0.87%) |
Feb 13, 2020 | 141.47 | 146.51 | 140.17 | 146.37 | 263,932 | +3.57(+2.50%) |
Feb 12, 2020 | 142.58 | 143.20 | 138.67 | 142.80 | 412,721 | +0.75(+0.53%) |
Feb 11, 2020 | 144.99 | 144.99 | 141.04 | 142.05 | 428,234 | -1.74(-1.21%) |
Feb 10, 2020 | 140.15 | 144.45 | 139.30 | 143.79 | 333,429 | +3.60(+2.57%) |
Feb 07, 2020 | 136.49 | 141.14 | 135.87 | 140.19 | 398,200 | +3.90(+2.86%) |
Feb 06, 2020 | 135.00 | 136.74 | 133.38 | 136.29 | 641,240 | -0.49(-0.36%) |
Feb 05, 2020 | 145.81 | 149.37 | 131.50 | 136.78 | 1,492,330 | -12.98(-8.67%) |
Feb 04, 2020 | 146.00 | 150.03 | 145.76 | 149.76 | 575,471 | +5.64(+3.91%) |