Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 110.53 | 110.53 | 102.62 | 104.87 | 554,404 | -3.95(-3.63%) |
Apr 29, 2020 | 100.03 | 109.24 | 100.03 | 108.82 | 501,874 | +13.00(+13.57%) |
Apr 28, 2020 | 94.01 | 96.67 | 92.18 | 95.82 | 723,902 | +4.23(+4.62%) |
Apr 27, 2020 | 90.09 | 92.96 | 86.08 | 91.59 | 754,021 | -0.67(-0.72%) |
Apr 24, 2020 | 97.23 | 100.07 | 90.51 | 92.26 | 586,432 | -1.64(-1.75%) |
Apr 23, 2020 | 88.58 | 94.99 | 87.28 | 93.90 | 942,728 | +8.30(+9.70%) |
Apr 22, 2020 | 86.16 | 88.84 | 84.22 | 85.60 | 629,725 | +2.96(+3.58%) |
Apr 21, 2020 | 82.30 | 85.51 | 80.86 | 82.64 | 1,000,849 | -1.64(-1.95%) |
Apr 20, 2020 | 81.05 | 88.24 | 78.96 | 84.28 | 793,383 | -1.73(-2.01%) |
Apr 17, 2020 | 82.00 | 86.35 | 81.42 | 86.01 | 1,080,220 | +6.52(+8.21%) |
Apr 16, 2020 | 85.49 | 85.98 | 79.08 | 79.49 | 752,528 | -5.93(-6.94%) |
Apr 15, 2020 | 87.38 | 87.38 | 82.41 | 85.42 | 996,566 | -6.67(-7.24%) |
Apr 14, 2020 | 94.76 | 96.29 | 90.56 | 92.09 | 367,504 | -1.34(-1.43%) |
Apr 13, 2020 | 98.77 | 99.16 | 92.28 | 93.43 | 407,268 | -0.57(-0.61%) |
Apr 09, 2020 | 99.73 | 104.51 | 89.51 | 94.00 | 1,239,981 | +0.76(+0.82%) |
Apr 08, 2020 | 87.88 | 93.62 | 87.31 | 93.23 | 495,553 | +7.26(+8.44%) |
Apr 07, 2020 | 87.69 | 92.37 | 85.40 | 85.97 | 608,328 | +2.87(+3.45%) |
Apr 06, 2020 | 79.10 | 83.68 | 79.10 | 83.11 | 343,454 | +5.92(+7.67%) |
Apr 03, 2020 | 82.34 | 82.34 | 74.80 | 77.19 | 573,404 | -1.34(-1.70%) |
Apr 02, 2020 | 76.04 | 83.20 | 73.75 | 78.52 | 864,402 | +6.69(+9.31%) |
Apr 01, 2020 | 74.51 | 75.28 | 69.73 | 71.84 | 402,809 | -4.97(-6.47%) |
Mar 31, 2020 | 77.95 | 79.86 | 75.85 | 76.80 | 595,769 | +2.10(+2.81%) |
Mar 30, 2020 | 76.23 | 76.42 | 72.60 | 74.70 | 395,092 | -3.44(-4.40%) |
Mar 27, 2020 | 81.01 | 81.01 | 77.19 | 78.14 | 422,446 | -6.11(-7.26%) |
Mar 26, 2020 | 83.11 | 88.27 | 81.20 | 84.25 | 963,120 | +1.15(+1.38%) |
Mar 25, 2020 | 85.02 | 87.41 | 77.57 | 83.11 | 669,109 | -0.19(-0.23%) |
Mar 24, 2020 | 75.66 | 83.49 | 75.47 | 83.30 | 973,882 | +12.61(+17.84%) |
Mar 23, 2020 | 74.89 | 75.28 | 70.21 | 70.69 | 711,498 | -2.29(-3.14%) |
Mar 20, 2020 | 73.94 | 76.80 | 70.50 | 72.98 | 1,373,635 | +0.19(+0.26%) |
Mar 19, 2020 | 66.87 | 72.79 | 64.96 | 72.79 | 743,454 | +8.02(+12.39%) |
Mar 18, 2020 | 70.50 | 72.98 | 63.05 | 64.77 | 979,864 | -10.13(-13.52%) |
Mar 17, 2020 | 75.85 | 76.61 | 71.26 | 74.89 | 461,296 | +0.38(+0.51%) |
Mar 16, 2020 | 72.98 | 81.96 | 70.69 | 74.51 | 735,376 | -10.70(-12.56%) |
Mar 13, 2020 | 84.45 | 85.40 | 75.08 | 85.21 | 677,124 | +8.79(+11.50%) |
Mar 12, 2020 | 81.01 | 83.68 | 76.42 | 76.42 | 990,653 | -13.18(-14.71%) |
Mar 11, 2020 | 95.14 | 96.10 | 88.84 | 89.60 | 1,142,036 | -9.74(-9.81%) |
Mar 10, 2020 | 104.70 | 105.27 | 91.90 | 99.35 | 1,177,410 | +4.20(+4.42%) |
Mar 09, 2020 | 106.42 | 108.71 | 95.14 | 95.14 | 1,356,763 | -45.28(-32.24%) |
Mar 06, 2020 | 154.37 | 154.37 | 139.28 | 140.42 | 1,948,044 | -17.39(-11.02%) |
Mar 05, 2020 | 163.35 | 163.35 | 155.33 | 157.81 | 710,796 | -8.98(-5.38%) |
Mar 04, 2020 | 171.95 | 172.14 | 162.97 | 166.79 | 590,952 | -0.76(-0.46%) |
Mar 03, 2020 | 175.20 | 176.92 | 164.31 | 167.55 | 1,372,825 | -7.83(-4.47%) |
Mar 02, 2020 | 173.29 | 175.39 | 164.71 | 175.39 | 733,879 | +3.82(+2.23%) |
Feb 28, 2020 | 162.97 | 171.76 | 161.44 | 171.57 | 1,135,058 | +3.63(+2.16%) |
Feb 27, 2020 | 171.95 | 176.15 | 166.98 | 167.94 | 1,230,194 | -9.94(-5.59%) |
Feb 26, 2020 | 184.75 | 185.90 | 177.68 | 177.87 | 598,079 | -5.54(-3.02%) |
Feb 25, 2020 | 193.35 | 194.11 | 182.65 | 183.41 | 754,083 | -8.03(-4.19%) |
Feb 24, 2020 | 197.36 | 197.36 | 191.44 | 191.44 | 817,341 | -15.09(-7.31%) |
Feb 21, 2020 | 210.35 | 210.44 | 204.14 | 206.53 | 481,728 | -7.45(-3.48%) |
Feb 20, 2020 | 215.70 | 217.99 | 213.31 | 213.98 | 402,578 | -0.19(-0.09%) |
Feb 19, 2020 | 212.83 | 214.36 | 210.73 | 214.17 | 438,904 | +3.44(+1.63%) |
Feb 18, 2020 | 212.07 | 212.64 | 206.53 | 210.73 | 688,751 | -4.20(-1.96%) |
Feb 14, 2020 | 217.23 | 217.23 | 211.69 | 214.94 | 635,203 | -0.19(-0.09%) |
Feb 13, 2020 | 217.04 | 218.28 | 213.22 | 215.13 | 411,349 | -2.87(-1.31%) |
Feb 12, 2020 | 218.37 | 221.05 | 214.36 | 217.99 | 525,036 | +4.58(+2.15%) |
Feb 11, 2020 | 213.79 | 215.70 | 211.40 | 213.41 | 532,818 | +3.82(+1.82%) |
Feb 10, 2020 | 211.88 | 211.88 | 208.63 | 209.59 | 484,502 | -3.25(-1.53%) |
Feb 07, 2020 | 212.83 | 215.70 | 211.11 | 212.83 | 573,195 | -2.10(-0.98%) |
Feb 06, 2020 | 220.28 | 220.67 | 214.36 | 214.94 | 520,208 | -5.54(-2.51%) |
Feb 05, 2020 | 216.27 | 222.67 | 216.08 | 220.48 | 680,638 | +8.79(+4.15%) |
Feb 04, 2020 | 212.83 | 216.27 | 210.83 | 211.69 | 764,528 | +4.01(+1.93%) |