Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 121.64 | 127.58 | 119.92 | 123.78 | 8,393 | +6.70(+5.73%) |
Apr 29, 2020 | 117.60 | 120.24 | 116.32 | 117.08 | 5,553 | -3.82(-3.16%) |
Apr 28, 2020 | 119.10 | 121.84 | 119.10 | 120.90 | 2,833 | +2.62(+2.21%) |
Apr 27, 2020 | 118.56 | 120.00 | 117.92 | 118.28 | 2,992 | +0.76(+0.64%) |
Apr 24, 2020 | 115.36 | 120.52 | 114.88 | 117.53 | 5,675 | +0.73(+0.62%) |
Apr 23, 2020 | 114.78 | 118.27 | 112.00 | 116.80 | 50,474 | -1.28(-1.09%) |
Apr 22, 2020 | 121.24 | 122.40 | 117.24 | 118.08 | 10,879 | -6.28(-5.05%) |
Apr 21, 2020 | 128.44 | 129.88 | 123.32 | 124.36 | 53,432 | +8.20(+7.06%) |
Apr 20, 2020 | 118.60 | 118.60 | 113.96 | 116.16 | 8,517 | -3.41(-2.85%) |
Apr 17, 2020 | 118.04 | 120.40 | 117.88 | 119.57 | 3,900 | +5.94(+5.23%) |
Apr 16, 2020 | 114.52 | 116.87 | 112.52 | 113.63 | 5,045 | -0.41(-0.36%) |
Apr 15, 2020 | 113.72 | 116.83 | 113.60 | 114.04 | 7,522 | +4.72(+4.32%) |
Apr 14, 2020 | 109.08 | 110.88 | 105.88 | 109.32 | 7,078 | -4.44(-3.90%) |
Apr 13, 2020 | 118.36 | 119.28 | 112.44 | 113.76 | 10,164 | -0.06(-0.05%) |
Apr 09, 2020 | 116.00 | 117.12 | 109.36 | 113.82 | 5,475 | -10.66(-8.57%) |
Apr 08, 2020 | 122.28 | 125.32 | 122.00 | 124.48 | 2,335 | +1.67(+1.36%) |
Apr 07, 2020 | 118.48 | 125.04 | 117.93 | 122.81 | 3,857 | -0.39(-0.32%) |
Apr 06, 2020 | 133.68 | 135.32 | 122.20 | 123.20 | 8,007 | -14.76(-10.70%) |
Apr 03, 2020 | 136.12 | 138.76 | 135.24 | 137.96 | 3,800 | +2.29(+1.69%) |
Apr 02, 2020 | 137.16 | 138.12 | 134.44 | 135.67 | 53,463 | -12.84(-8.64%) |
Apr 01, 2020 | 148.56 | 151.60 | 145.40 | 148.51 | 5,138 | +1.87(+1.27%) |
Mar 31, 2020 | 145.04 | 148.00 | 139.48 | 146.64 | 7,610 | +2.20(+1.52%) |
Mar 30, 2020 | 146.40 | 149.37 | 141.64 | 144.44 | 13,806 | +5.94(+4.29%) |
Mar 27, 2020 | 137.68 | 141.56 | 137.32 | 138.50 | 11,900 | +1.70(+1.24%) |
Mar 26, 2020 | 134.20 | 138.32 | 131.16 | 136.80 | 12,060 | +0.36(+0.26%) |
Mar 25, 2020 | 144.20 | 144.20 | 129.76 | 136.44 | 7,698 | -7.68(-5.33%) |
Mar 24, 2020 | 145.92 | 153.84 | 137.76 | 144.12 | 9,371 | -27.68(-16.11%) |
Mar 23, 2020 | 184.44 | 185.68 | 168.24 | 171.80 | 6,803 | -23.88(-12.20%) |
Mar 20, 2020 | 191.56 | 202.64 | 187.16 | 195.68 | 13,875 | -11.88(-5.72%) |
Mar 19, 2020 | 207.16 | 218.16 | 203.28 | 207.56 | 11,112 | -3.52(-1.67%) |
Mar 18, 2020 | 206.72 | 226.47 | 200.00 | 211.08 | 19,442 | +19.59(+10.23%) |
Mar 17, 2020 | 199.04 | 204.00 | 178.62 | 191.49 | 27,910 | +2.81(+1.49%) |
Mar 16, 2020 | 191.80 | 202.00 | 179.64 | 188.68 | 34,646 | +37.88(+25.12%) |
Mar 13, 2020 | 133.56 | 154.60 | 133.40 | 150.80 | 66,525 | +15.88(+11.77%) |
Mar 12, 2020 | 127.92 | 136.00 | 126.84 | 134.92 | 33,209 | +16.12(+13.57%) |
Mar 11, 2020 | 116.24 | 119.72 | 115.65 | 118.80 | 7,369 | +1.76(+1.50%) |
Mar 10, 2020 | 116.28 | 117.04 | 115.82 | 117.04 | 3,625 | +1.56(+1.35%) |
Mar 09, 2020 | 116.72 | 118.24 | 114.40 | 115.48 | 8,593 | +4.54(+4.09%) |
Mar 06, 2020 | 110.08 | 115.28 | 109.79 | 110.94 | 9,400 | +1.46(+1.34%) |
Mar 05, 2020 | 111.56 | 111.76 | 109.24 | 109.48 | 7,320 | -2.60(-2.32%) |
Mar 04, 2020 | 113.56 | 113.60 | 112.08 | 112.08 | 1,786 | -1.28(-1.13%) |
Mar 03, 2020 | 117.64 | 117.78 | 108.63 | 113.36 | 21,445 | -6.80(-5.66%) |
Mar 02, 2020 | 119.20 | 120.32 | 118.28 | 120.16 | 13,317 | -0.96(-0.79%) |
Feb 28, 2020 | 116.28 | 124.12 | 116.28 | 121.12 | 71,825 | +12.65(+11.66%) |
Feb 27, 2020 | 104.56 | 108.60 | 104.20 | 108.47 | 20,509 | +2.75(+2.60%) |
Feb 26, 2020 | 105.60 | 106.68 | 104.68 | 105.72 | 12,029 | +0.16(+0.15%) |
Feb 25, 2020 | 100.68 | 105.84 | 99.88 | 105.56 | 24,213 | +8.08(+8.29%) |
Feb 24, 2020 | 95.92 | 98.32 | 94.40 | 97.48 | 14,506 | -1.72(-1.73%) |
Feb 21, 2020 | 99.20 | 99.40 | 97.72 | 99.20 | 3,800 | -1.39(-1.38%) |
Feb 20, 2020 | 101.24 | 101.28 | 100.00 | 100.58 | 8,213 | +1.02(+1.03%) |
Feb 19, 2020 | 102.00 | 102.44 | 99.56 | 99.56 | 8,350 | -2.70(-2.65%) |
Feb 18, 2020 | 105.14 | 105.80 | 102.16 | 102.27 | 19,324 | -6.05(-5.59%) |
Feb 14, 2020 | 107.32 | 108.32 | 107.32 | 108.32 | 3,500 | -1.04(-0.95%) |
Feb 13, 2020 | 108.40 | 109.36 | 108.20 | 109.36 | 1,314 | -2.11(-1.89%) |
Feb 12, 2020 | 110.80 | 111.52 | 110.38 | 111.47 | 8,561 | +2.31(+2.11%) |
Feb 11, 2020 | 108.40 | 110.08 | 108.36 | 109.16 | 3,670 | +1.58(+1.47%) |
Feb 10, 2020 | 107.60 | 107.67 | 106.82 | 107.58 | 1,217 | -0.85(-0.78%) |
Feb 07, 2020 | 107.24 | 109.12 | 107.24 | 108.43 | 4,950 | +1.31(+1.22%) |
Feb 06, 2020 | 107.04 | 107.41 | 106.76 | 107.12 | 1,730 | -2.52(-2.30%) |
Feb 05, 2020 | 109.64 | 110.38 | 109.24 | 109.64 | 4,415 | +0.10(+0.09%) |
Feb 04, 2020 | 108.76 | 110.56 | 108.76 | 109.54 | 7,603 | +0.46(+0.42%) |