Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 148.44 | 149.77 | 144.58 | 145.64 | 433,915 | -4.77(-3.17%) |
Apr 29, 2020 | 139.71 | 151.50 | 139.71 | 150.41 | 721,907 | +11.98(+8.66%) |
Apr 28, 2020 | 141.63 | 143.23 | 138.00 | 138.43 | 391,351 | -0.12(-0.08%) |
Apr 27, 2020 | 137.47 | 140.50 | 136.46 | 138.54 | 307,238 | +4.16(+3.10%) |
Apr 24, 2020 | 134.19 | 135.32 | 132.03 | 134.38 | 331,295 | +0.84(+0.63%) |
Apr 23, 2020 | 134.83 | 137.06 | 132.92 | 133.54 | 306,027 | -0.25(-0.19%) |
Apr 22, 2020 | 131.18 | 134.89 | 129.76 | 133.79 | 391,201 | +6.18(+4.84%) |
Apr 21, 2020 | 132.87 | 133.67 | 126.46 | 127.61 | 476,226 | -8.27(-6.08%) |
Apr 20, 2020 | 139.18 | 139.90 | 135.78 | 135.88 | 375,719 | -4.11(-2.94%) |
Apr 17, 2020 | 143.21 | 143.21 | 137.41 | 139.99 | 413,036 | +1.37(+0.99%) |
Apr 16, 2020 | 138.66 | 138.88 | 134.96 | 138.62 | 324,279 | +2.74(+2.01%) |
Apr 15, 2020 | 135.83 | 137.76 | 132.80 | 135.89 | 403,751 | -2.75(-1.99%) |
Apr 14, 2020 | 137.27 | 140.42 | 136.37 | 138.64 | 333,555 | +5.55(+4.17%) |
Apr 13, 2020 | 133.72 | 134.32 | 130.77 | 133.09 | 405,324 | -1.13(-0.85%) |
Apr 09, 2020 | 137.55 | 140.66 | 133.04 | 134.23 | 448,702 | -1.13(-0.83%) |
Apr 08, 2020 | 133.66 | 137.03 | 130.63 | 135.35 | 505,825 | +4.63(+3.54%) |
Apr 07, 2020 | 132.90 | 135.62 | 129.58 | 130.72 | 720,448 | +4.02(+3.17%) |
Apr 06, 2020 | 120.83 | 127.65 | 119.67 | 126.71 | 727,141 | +11.93(+10.40%) |
Apr 03, 2020 | 118.88 | 120.72 | 114.36 | 114.78 | 695,678 | -4.21(-3.54%) |
Apr 02, 2020 | 119.06 | 120.78 | 116.02 | 118.99 | 469,361 | -0.73(-0.61%) |
Apr 01, 2020 | 123.66 | 125.90 | 118.48 | 119.71 | 565,120 | -8.13(-6.36%) |
Mar 31, 2020 | 132.10 | 135.99 | 126.13 | 127.84 | 557,301 | -5.40(-4.06%) |
Mar 30, 2020 | 131.34 | 134.85 | 128.35 | 133.25 | 582,273 | +3.19(+2.45%) |
Mar 27, 2020 | 128.47 | 133.37 | 127.60 | 130.06 | 428,498 | -5.58(-4.11%) |
Mar 26, 2020 | 130.97 | 136.20 | 129.14 | 135.63 | 517,491 | +5.66(+4.35%) |
Mar 25, 2020 | 125.94 | 133.76 | 119.83 | 129.98 | 774,754 | +5.31(+4.26%) |
Mar 24, 2020 | 116.60 | 124.72 | 114.97 | 124.67 | 792,038 | +16.70(+15.46%) |
Mar 23, 2020 | 108.41 | 111.91 | 102.18 | 107.98 | 594,599 | -2.55(-2.31%) |
Mar 20, 2020 | 119.78 | 124.58 | 110.11 | 110.53 | 663,003 | -5.62(-4.84%) |
Mar 19, 2020 | 104.73 | 124.12 | 102.95 | 116.14 | 898,488 | +11.98(+11.50%) |
Mar 18, 2020 | 110.33 | 113.86 | 101.97 | 104.16 | 857,021 | -14.12(-11.94%) |
Mar 17, 2020 | 117.03 | 121.07 | 111.37 | 118.29 | 967,453 | +2.54(+2.20%) |
Mar 16, 2020 | 124.85 | 133.32 | 114.70 | 115.75 | 1,011,585 | -25.28(-17.93%) |
Mar 13, 2020 | 143.99 | 145.00 | 132.62 | 141.03 | 892,345 | +4.89(+3.59%) |
Mar 12, 2020 | 129.59 | 141.49 | 128.72 | 136.13 | 1,168,902 | -7.20(-5.02%) |
Mar 11, 2020 | 149.24 | 151.60 | 141.97 | 143.34 | 650,238 | -10.53(-6.85%) |
Mar 10, 2020 | 147.63 | 153.96 | 143.70 | 153.87 | 972,265 | +11.32(+7.94%) |
Mar 09, 2020 | 138.26 | 148.52 | 136.65 | 142.55 | 826,372 | -8.49(-5.62%) |
Mar 06, 2020 | 150.22 | 153.88 | 147.96 | 151.04 | 662,552 | -4.15(-2.67%) |
Mar 05, 2020 | 152.93 | 156.62 | 151.21 | 155.19 | 495,653 | -0.96(-0.61%) |
Mar 04, 2020 | 152.67 | 156.63 | 150.85 | 156.15 | 510,362 | +6.56(+4.39%) |
Mar 03, 2020 | 154.31 | 155.27 | 146.63 | 149.59 | 610,604 | -4.77(-3.09%) |
Mar 02, 2020 | 156.09 | 156.94 | 148.33 | 154.35 | 742,175 | +0.47(+0.30%) |
Feb 28, 2020 | 138.91 | 154.66 | 138.10 | 153.89 | 1,505,059 | +9.32(+6.45%) |
Feb 27, 2020 | 141.20 | 148.39 | 140.00 | 144.56 | 1,014,218 | -4.64(-3.11%) |
Feb 26, 2020 | 150.46 | 154.58 | 148.03 | 149.21 | 873,108 | -0.74(-0.49%) |
Feb 25, 2020 | 157.33 | 159.69 | 149.23 | 149.94 | 1,086,281 | -5.43(-3.49%) |
Feb 24, 2020 | 157.19 | 161.41 | 155.06 | 155.37 | 1,345,059 | -13.62(-8.06%) |
Feb 21, 2020 | 163.20 | 169.66 | 153.42 | 168.99 | 3,021,159 | -4.27(-2.46%) |
Feb 20, 2020 | 173.53 | 174.43 | 168.12 | 173.25 | 1,575,192 | -0.21(-0.12%) |
Feb 19, 2020 | 173.74 | 176.91 | 171.85 | 173.47 | 987,746 | +1.21(+0.70%) |
Feb 18, 2020 | 168.69 | 173.80 | 164.95 | 172.25 | 618,029 | +0.05(+0.03%) |
Feb 14, 2020 | 176.56 | 177.22 | 171.42 | 172.21 | 427,496 | -3.63(-2.07%) |
Feb 13, 2020 | 176.93 | 178.72 | 175.20 | 175.84 | 396,137 | -3.21(-1.79%) |
Feb 12, 2020 | 178.82 | 181.12 | 177.83 | 179.05 | 347,290 | +1.57(+0.88%) |
Feb 11, 2020 | 176.84 | 181.35 | 175.62 | 177.48 | 561,322 | +2.19(+1.25%) |
Feb 10, 2020 | 170.42 | 175.41 | 169.63 | 175.29 | 374,616 | +3.57(+2.08%) |
Feb 07, 2020 | 174.83 | 175.60 | 171.49 | 171.72 | 443,489 | -5.13(-2.90%) |
Feb 06, 2020 | 178.18 | 178.18 | 175.01 | 176.85 | 338,710 | -0.46(-0.26%) |
Feb 05, 2020 | 177.99 | 178.97 | 172.65 | 177.30 | 611,533 | +3.22(+1.85%) |
Feb 04, 2020 | 172.28 | 176.95 | 171.29 | 174.09 | 1,170,655 | +6.75(+4.03%) |