Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 145.69 | 148.85 | 139.60 | 139.68 | 155,607 | -10.66(-7.09%) |
Apr 29, 2020 | 143.94 | 154.24 | 143.89 | 150.34 | 308,736 | +12.91(+9.39%) |
Apr 28, 2020 | 138.38 | 140.87 | 137.15 | 137.43 | 119,175 | +1.05(+0.77%) |
Apr 27, 2020 | 129.99 | 137.86 | 128.82 | 136.39 | 170,285 | +6.09(+4.67%) |
Apr 24, 2020 | 128.04 | 131.92 | 126.94 | 130.30 | 91,818 | +3.28(+2.58%) |
Apr 23, 2020 | 125.98 | 129.92 | 123.75 | 127.02 | 134,756 | +0.49(+0.39%) |
Apr 22, 2020 | 126.23 | 128.62 | 125.69 | 126.53 | 237,777 | +2.59(+2.09%) |
Apr 21, 2020 | 122.15 | 126.47 | 120.24 | 123.94 | 118,168 | -2.12(-1.69%) |
Apr 20, 2020 | 125.76 | 129.58 | 120.71 | 126.07 | 300,052 | -3.85(-2.96%) |
Apr 17, 2020 | 128.62 | 132.75 | 128.62 | 129.91 | 133,411 | +4.91(+3.93%) |
Apr 16, 2020 | 127.90 | 128.01 | 122.14 | 125.00 | 162,663 | -0.56(-0.44%) |
Apr 15, 2020 | 126.33 | 127.43 | 125.38 | 125.56 | 167,273 | -5.92(-4.51%) |
Apr 14, 2020 | 132.37 | 135.35 | 130.85 | 131.48 | 113,824 | +2.43(+1.89%) |
Apr 13, 2020 | 131.73 | 132.88 | 126.92 | 129.05 | 103,288 | -3.71(-2.80%) |
Apr 09, 2020 | 135.63 | 139.50 | 131.75 | 132.76 | 163,671 | +0.05(+0.04%) |
Apr 08, 2020 | 132.23 | 133.41 | 130.91 | 132.71 | 125,282 | +2.76(+2.12%) |
Apr 07, 2020 | 133.40 | 136.61 | 129.65 | 129.95 | 119,274 | -0.12(-0.10%) |
Apr 06, 2020 | 129.68 | 131.07 | 124.98 | 130.08 | 179,269 | +5.64(+4.53%) |
Apr 03, 2020 | 124.24 | 126.65 | 120.93 | 124.44 | 105,648 | +0.06(+0.05%) |
Apr 02, 2020 | 115.59 | 125.18 | 115.59 | 124.38 | 128,158 | +7.64(+6.55%) |
Apr 01, 2020 | 121.61 | 123.71 | 115.20 | 116.74 | 158,917 | -11.57(-9.02%) |
Mar 31, 2020 | 126.55 | 129.70 | 125.63 | 128.31 | 163,089 | +0.91(+0.72%) |
Mar 30, 2020 | 120.01 | 128.54 | 116.61 | 127.39 | 147,495 | +6.85(+5.68%) |
Mar 27, 2020 | 127.98 | 128.49 | 119.52 | 120.55 | 207,448 | -12.52(-9.41%) |
Mar 26, 2020 | 123.20 | 137.56 | 117.04 | 133.07 | 176,568 | +12.10(+10.00%) |
Mar 25, 2020 | 124.04 | 127.96 | 119.89 | 120.97 | 221,080 | -3.71(-2.98%) |
Mar 24, 2020 | 115.28 | 125.27 | 111.98 | 124.68 | 174,273 | +16.28(+15.02%) |
Mar 23, 2020 | 108.76 | 111.29 | 100.14 | 108.40 | 189,282 | -0.36(-0.33%) |
Mar 20, 2020 | 113.25 | 117.66 | 106.83 | 108.76 | 200,377 | -4.06(-3.60%) |
Mar 19, 2020 | 102.35 | 116.04 | 100.45 | 112.81 | 178,723 | +11.07(+10.88%) |
Mar 18, 2020 | 117.33 | 120.58 | 99.66 | 101.75 | 281,919 | -23.87(-19.00%) |
Mar 17, 2020 | 115.97 | 126.34 | 109.72 | 125.61 | 369,219 | +13.03(+11.57%) |
Mar 16, 2020 | 112.77 | 123.50 | 112.20 | 112.58 | 221,968 | -11.90(-9.56%) |
Mar 13, 2020 | 130.04 | 132.04 | 114.27 | 124.48 | 276,598 | -0.03(-0.02%) |
Mar 12, 2020 | 126.05 | 142.28 | 118.59 | 124.51 | 355,525 | -9.13(-6.83%) |
Mar 11, 2020 | 139.82 | 141.99 | 132.55 | 133.63 | 222,454 | -10.92(-7.55%) |
Mar 10, 2020 | 140.63 | 144.96 | 137.59 | 144.55 | 244,168 | +8.02(+5.87%) |
Mar 09, 2020 | 142.87 | 149.58 | 134.34 | 136.53 | 162,194 | -13.96(-9.28%) |
Mar 06, 2020 | 144.27 | 152.77 | 144.07 | 150.49 | 166,270 | +1.90(+1.28%) |
Mar 05, 2020 | 155.47 | 156.98 | 147.57 | 148.60 | 149,305 | -11.19(-7.01%) |
Mar 04, 2020 | 158.15 | 161.24 | 154.44 | 159.79 | 157,952 | +4.36(+2.80%) |
Mar 03, 2020 | 157.09 | 161.53 | 154.99 | 155.44 | 176,811 | -1.48(-0.94%) |
Mar 02, 2020 | 155.10 | 157.13 | 150.47 | 156.92 | 154,111 | +3.36(+2.19%) |
Feb 28, 2020 | 152.22 | 156.00 | 149.08 | 153.56 | 197,570 | -1.77(-1.14%) |
Feb 27, 2020 | 158.03 | 163.03 | 155.31 | 155.33 | 108,968 | -6.86(-4.23%) |
Feb 26, 2020 | 165.55 | 167.48 | 161.85 | 162.19 | 84,395 | -2.20(-1.34%) |
Feb 25, 2020 | 169.67 | 169.99 | 163.37 | 164.39 | 123,139 | -4.33(-2.57%) |
Feb 24, 2020 | 168.29 | 170.56 | 166.41 | 168.72 | 148,156 | -6.90(-3.93%) |
Feb 21, 2020 | 180.00 | 180.00 | 175.36 | 175.61 | 87,242 | -5.32(-2.94%) |
Feb 20, 2020 | 179.84 | 181.50 | 178.71 | 180.93 | 63,589 | +0.81(+0.45%) |
Feb 19, 2020 | 178.93 | 180.66 | 178.93 | 180.12 | 98,779 | +2.05(+1.15%) |
Feb 18, 2020 | 175.38 | 178.49 | 175.34 | 178.07 | 95,995 | +0.88(+0.50%) |
Feb 14, 2020 | 178.79 | 178.79 | 176.46 | 177.19 | 70,475 | -1.02(-0.57%) |
Feb 13, 2020 | 178.31 | 178.91 | 175.05 | 178.21 | 89,389 | +0.10(+0.05%) |
Feb 12, 2020 | 178.84 | 178.87 | 177.24 | 178.11 | 77,114 | +1.13(+0.64%) |
Feb 11, 2020 | 177.45 | 181.34 | 176.97 | 176.98 | 85,754 | -0.09(-0.05%) |
Feb 10, 2020 | 175.30 | 177.23 | 174.62 | 177.07 | 110,058 | +0.49(+0.28%) |
Feb 07, 2020 | 178.85 | 178.85 | 176.56 | 176.58 | 125,625 | -3.52(-1.95%) |
Feb 06, 2020 | 180.94 | 181.17 | 179.24 | 180.10 | 137,431 | -0.71(-0.39%) |
Feb 05, 2020 | 178.52 | 180.88 | 175.40 | 180.81 | 138,221 | +4.40(+2.50%) |
Feb 04, 2020 | 184.04 | 184.04 | 175.58 | 176.41 | 182,931 | +6.47(+3.81%) |