Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 115.98 | 115.98 | 113.75 | 114.43 | 162,122 | -2.75(-2.35%) |
Apr 29, 2020 | 116.89 | 118.16 | 115.77 | 117.18 | 138,192 | +2.98(+2.61%) |
Apr 28, 2020 | 114.22 | 115.57 | 113.12 | 114.20 | 146,488 | +2.16(+1.93%) |
Apr 27, 2020 | 109.69 | 112.67 | 109.67 | 112.04 | 146,798 | +3.03(+2.78%) |
Apr 24, 2020 | 108.80 | 109.34 | 107.27 | 109.00 | 74,621 | +0.95(+0.88%) |
Apr 23, 2020 | 107.87 | 110.08 | 107.87 | 108.06 | 91,387 | +1.05(+0.98%) |
Apr 22, 2020 | 108.07 | 108.23 | 106.52 | 107.00 | 110,394 | +1.06(+1.00%) |
Apr 21, 2020 | 106.09 | 107.21 | 105.52 | 105.94 | 121,810 | -2.78(-2.55%) |
Apr 20, 2020 | 109.59 | 110.78 | 108.34 | 108.72 | 149,616 | -2.89(-2.59%) |
Apr 17, 2020 | 110.43 | 111.90 | 110.04 | 111.61 | 169,718 | +4.95(+4.65%) |
Apr 16, 2020 | 107.48 | 107.48 | 104.97 | 106.66 | 125,025 | -0.91(-0.85%) |
Apr 15, 2020 | 108.28 | 108.39 | 106.03 | 107.56 | 258,515 | -3.35(-3.02%) |
Apr 14, 2020 | 111.30 | 111.98 | 109.96 | 110.92 | 775,952 | +2.04(+1.87%) |
Apr 13, 2020 | 111.91 | 111.91 | 107.89 | 108.88 | 206,290 | -3.55(-3.16%) |
Apr 09, 2020 | 112.75 | 114.05 | 111.41 | 112.43 | 129,293 | +2.23(+2.02%) |
Apr 08, 2020 | 107.63 | 110.76 | 107.06 | 110.21 | 292,773 | +4.07(+3.84%) |
Apr 07, 2020 | 109.65 | 111.42 | 106.13 | 106.13 | 167,254 | +0.20(+0.19%) |
Apr 06, 2020 | 103.23 | 106.63 | 103.20 | 105.94 | 221,674 | +7.18(+7.27%) |
Apr 03, 2020 | 100.34 | 101.31 | 97.86 | 98.75 | 147,025 | -2.12(-2.10%) |
Apr 02, 2020 | 99.03 | 102.09 | 98.33 | 100.88 | 281,456 | +1.34(+1.34%) |
Apr 01, 2020 | 99.98 | 100.98 | 98.07 | 99.54 | 206,741 | -4.97(-4.76%) |
Mar 31, 2020 | 105.09 | 106.57 | 104.16 | 104.51 | 259,832 | -1.34(-1.26%) |
Mar 30, 2020 | 104.06 | 106.01 | 102.42 | 105.85 | 933,184 | +1.71(+1.65%) |
Mar 27, 2020 | 105.41 | 107.10 | 102.84 | 104.14 | 453,109 | -4.74(-4.35%) |
Mar 26, 2020 | 103.66 | 109.31 | 103.47 | 108.87 | 265,048 | +6.61(+6.47%) |
Mar 25, 2020 | 98.55 | 105.85 | 96.96 | 102.26 | 252,590 | +4.83(+4.96%) |
Mar 24, 2020 | 91.84 | 97.51 | 91.84 | 97.43 | 236,463 | +10.36(+11.90%) |
Mar 23, 2020 | 90.38 | 90.38 | 85.16 | 87.06 | 324,492 | -3.65(-4.02%) |
Mar 20, 2020 | 95.89 | 97.44 | 90.40 | 90.71 | 866,216 | -4.73(-4.95%) |
Mar 19, 2020 | 92.95 | 96.51 | 89.60 | 95.44 | 504,351 | +1.25(+1.33%) |
Mar 18, 2020 | 94.75 | 96.99 | 88.11 | 94.19 | 309,388 | -8.09(-7.91%) |
Mar 17, 2020 | 99.85 | 103.04 | 96.28 | 102.28 | 281,433 | +3.76(+3.82%) |
Mar 16, 2020 | 98.55 | 104.48 | 95.60 | 98.52 | 257,252 | -12.75(-11.46%) |
Mar 13, 2020 | 109.75 | 111.27 | 103.64 | 111.27 | 223,440 | +7.85(+7.59%) |
Mar 12, 2020 | 106.21 | 110.62 | 101.39 | 103.42 | 753,732 | -11.95(-10.36%) |
Mar 11, 2020 | 119.00 | 119.92 | 114.28 | 115.36 | 171,562 | -7.46(-6.07%) |
Mar 10, 2020 | 120.86 | 122.82 | 116.24 | 122.82 | 284,583 | +5.87(+5.02%) |
Mar 09, 2020 | 119.39 | 121.11 | 114.41 | 116.95 | 275,739 | -11.72(-9.11%) |
Mar 06, 2020 | 126.35 | 129.19 | 125.45 | 128.67 | 215,608 | -1.61(-1.24%) |
Mar 05, 2020 | 132.88 | 133.81 | 129.60 | 130.28 | 103,673 | -6.41(-4.69%) |
Mar 04, 2020 | 133.45 | 136.76 | 132.41 | 136.69 | 143,896 | +5.48(+4.17%) |
Mar 03, 2020 | 134.96 | 136.57 | 130.47 | 131.22 | 284,508 | -3.29(-2.45%) |
Mar 02, 2020 | 131.59 | 134.62 | 129.17 | 134.51 | 239,577 | +3.69(+2.82%) |
Feb 28, 2020 | 127.97 | 130.89 | 127.07 | 130.82 | 1,821,103 | -1.52(-1.15%) |
Feb 27, 2020 | 134.62 | 137.55 | 132.33 | 132.34 | 189,632 | -5.05(-3.68%) |
Feb 26, 2020 | 139.54 | 140.97 | 137.20 | 137.39 | 240,283 | -1.36(-0.98%) |
Feb 25, 2020 | 144.93 | 145.16 | 138.50 | 138.75 | 168,455 | -5.76(-3.98%) |
Feb 24, 2020 | 144.48 | 145.39 | 143.78 | 144.51 | 101,482 | -4.49(-3.01%) |
Feb 21, 2020 | 149.10 | 149.26 | 148.27 | 148.99 | 327,762 | -0.68(-0.45%) |
Feb 20, 2020 | 149.47 | 150.57 | 148.61 | 149.67 | 79,731 | -0.11(-0.08%) |
Feb 19, 2020 | 150.06 | 150.41 | 149.75 | 149.78 | 49,284 | +0.14(+0.09%) |
Feb 18, 2020 | 149.91 | 150.15 | 149.09 | 149.64 | 70,248 | -0.76(-0.51%) |
Feb 14, 2020 | 150.59 | 150.86 | 149.96 | 150.41 | 41,912 | -0.18(-0.12%) |
Feb 13, 2020 | 150.55 | 151.15 | 150.28 | 150.59 | 51,570 | -0.61(-0.40%) |
Feb 12, 2020 | 150.54 | 151.39 | 150.29 | 151.20 | 42,650 | +1.41(+0.94%) |
Feb 11, 2020 | 149.86 | 150.50 | 149.46 | 149.78 | 43,001 | +0.72(+0.48%) |
Feb 10, 2020 | 148.09 | 149.10 | 148.02 | 149.07 | 59,795 | +0.71(+0.48%) |
Feb 07, 2020 | 149.03 | 149.11 | 148.31 | 148.36 | 68,756 | -1.10(-0.74%) |
Feb 06, 2020 | 150.00 | 150.00 | 148.87 | 149.46 | 50,694 | +0.06(+0.04%) |
Feb 05, 2020 | 148.56 | 149.41 | 147.90 | 149.41 | 57,305 | +2.45(+1.67%) |
Feb 04, 2020 | 146.04 | 147.35 | 146.04 | 146.96 | 201,712 | +2.67(+1.85%) |