Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 148.73 | 150.06 | 144.86 | 145.92 | 433,066 | -4.78(-3.17%) |
Apr 29, 2020 | 139.98 | 151.79 | 139.98 | 150.70 | 720,494 | +12.00(+8.66%) |
Apr 28, 2020 | 141.91 | 143.51 | 138.27 | 138.70 | 390,585 | -0.12(-0.08%) |
Apr 27, 2020 | 137.74 | 140.78 | 136.73 | 138.82 | 306,637 | +4.17(+3.10%) |
Apr 24, 2020 | 134.45 | 135.59 | 132.28 | 134.65 | 330,647 | +0.85(+0.63%) |
Apr 23, 2020 | 135.09 | 137.33 | 133.18 | 133.80 | 305,428 | -0.25(-0.19%) |
Apr 22, 2020 | 131.44 | 135.16 | 130.02 | 134.05 | 390,436 | +6.19(+4.84%) |
Apr 21, 2020 | 133.13 | 133.94 | 126.70 | 127.86 | 475,294 | -8.28(-6.08%) |
Apr 20, 2020 | 139.45 | 140.18 | 136.05 | 136.14 | 374,984 | -4.12(-2.94%) |
Apr 17, 2020 | 143.49 | 143.49 | 137.67 | 140.26 | 412,228 | +1.37(+0.99%) |
Apr 16, 2020 | 138.93 | 139.16 | 135.22 | 138.89 | 323,645 | +2.74(+2.01%) |
Apr 15, 2020 | 136.09 | 138.03 | 133.06 | 136.15 | 402,961 | -2.76(-1.99%) |
Apr 14, 2020 | 137.54 | 140.69 | 136.64 | 138.91 | 332,903 | +5.56(+4.17%) |
Apr 13, 2020 | 133.99 | 134.59 | 131.03 | 133.35 | 404,531 | -1.14(-0.85%) |
Apr 09, 2020 | 137.82 | 140.93 | 133.31 | 134.49 | 447,824 | -1.13(-0.83%) |
Apr 08, 2020 | 133.93 | 137.30 | 130.88 | 135.62 | 504,835 | +4.64(+3.54%) |
Apr 07, 2020 | 133.16 | 135.88 | 129.84 | 130.98 | 719,039 | +4.02(+3.17%) |
Apr 06, 2020 | 121.07 | 127.90 | 119.90 | 126.96 | 725,718 | +11.96(+10.40%) |
Apr 03, 2020 | 119.11 | 120.96 | 114.58 | 115.00 | 694,317 | -4.22(-3.54%) |
Apr 02, 2020 | 119.30 | 121.02 | 116.25 | 119.22 | 468,442 | -0.73(-0.61%) |
Apr 01, 2020 | 123.91 | 126.15 | 118.71 | 119.95 | 564,014 | -8.15(-6.36%) |
Mar 31, 2020 | 132.36 | 136.26 | 126.37 | 128.09 | 556,211 | -5.41(-4.06%) |
Mar 30, 2020 | 131.59 | 135.11 | 128.60 | 133.51 | 581,134 | +3.20(+2.45%) |
Mar 27, 2020 | 128.73 | 133.63 | 127.85 | 130.31 | 427,660 | -5.59(-4.11%) |
Mar 26, 2020 | 131.22 | 136.46 | 129.40 | 135.90 | 516,479 | +5.67(+4.35%) |
Mar 25, 2020 | 126.19 | 134.02 | 120.07 | 130.23 | 773,238 | +5.32(+4.26%) |
Mar 24, 2020 | 116.83 | 124.97 | 115.20 | 124.92 | 790,488 | +16.73(+15.46%) |
Mar 23, 2020 | 108.62 | 112.13 | 102.38 | 108.19 | 593,436 | -2.56(-2.31%) |
Mar 20, 2020 | 120.02 | 124.82 | 110.33 | 110.74 | 661,705 | -5.63(-4.84%) |
Mar 19, 2020 | 104.94 | 124.36 | 103.15 | 116.37 | 896,730 | +12.00(+11.50%) |
Mar 18, 2020 | 110.55 | 114.08 | 102.17 | 104.37 | 855,344 | -14.15(-11.94%) |
Mar 17, 2020 | 117.26 | 121.31 | 111.59 | 118.52 | 965,560 | +2.55(+2.20%) |
Mar 16, 2020 | 125.09 | 133.59 | 114.92 | 115.97 | 1,009,606 | -25.33(-17.93%) |
Mar 13, 2020 | 144.28 | 145.29 | 132.88 | 141.31 | 890,599 | +4.90(+3.60%) |
Mar 12, 2020 | 129.85 | 141.77 | 128.97 | 136.40 | 1,166,615 | -7.22(-5.02%) |
Mar 11, 2020 | 149.53 | 151.90 | 142.25 | 143.62 | 648,966 | -10.55(-6.85%) |
Mar 10, 2020 | 147.92 | 154.26 | 143.99 | 154.17 | 970,363 | +11.34(+7.94%) |
Mar 09, 2020 | 138.53 | 148.81 | 136.91 | 142.83 | 824,756 | -8.51(-5.62%) |
Mar 06, 2020 | 150.51 | 154.18 | 148.25 | 151.34 | 661,255 | -4.16(-2.67%) |
Mar 05, 2020 | 153.23 | 156.93 | 151.51 | 155.49 | 494,683 | -0.96(-0.61%) |
Mar 04, 2020 | 152.97 | 156.94 | 151.15 | 156.45 | 509,363 | +6.57(+4.39%) |
Mar 03, 2020 | 154.61 | 155.58 | 146.92 | 149.88 | 609,409 | -4.78(-3.09%) |
Mar 02, 2020 | 156.39 | 157.25 | 148.62 | 154.66 | 740,723 | +0.47(+0.30%) |
Feb 28, 2020 | 139.19 | 154.97 | 138.37 | 154.19 | 1,502,114 | +9.34(+6.45%) |
Feb 27, 2020 | 141.48 | 148.68 | 140.28 | 144.85 | 1,012,234 | -4.65(-3.11%) |
Feb 26, 2020 | 150.75 | 154.88 | 148.32 | 149.50 | 871,400 | -0.74(-0.49%) |
Feb 25, 2020 | 157.64 | 160.01 | 149.52 | 150.24 | 1,084,155 | -5.44(-3.49%) |
Feb 24, 2020 | 157.50 | 161.72 | 155.37 | 155.68 | 1,342,427 | -13.64(-8.06%) |
Feb 21, 2020 | 163.52 | 169.99 | 153.72 | 169.32 | 3,015,247 | -4.27(-2.46%) |
Feb 20, 2020 | 173.87 | 174.78 | 168.46 | 173.59 | 1,572,109 | -0.21(-0.12%) |
Feb 19, 2020 | 174.08 | 177.26 | 172.18 | 173.81 | 985,813 | +1.21(+0.70%) |
Feb 18, 2020 | 169.02 | 174.14 | 165.27 | 172.59 | 616,820 | +0.05(+0.03%) |
Feb 14, 2020 | 176.90 | 177.56 | 171.76 | 172.54 | 426,659 | -3.64(-2.07%) |
Feb 13, 2020 | 177.27 | 179.07 | 175.54 | 176.18 | 395,362 | -3.21(-1.79%) |
Feb 12, 2020 | 179.18 | 181.48 | 178.18 | 179.40 | 346,610 | +1.57(+0.88%) |
Feb 11, 2020 | 177.18 | 181.71 | 175.96 | 177.82 | 560,223 | +2.19(+1.25%) |
Feb 10, 2020 | 170.76 | 175.76 | 169.96 | 175.63 | 373,883 | +3.57(+2.08%) |
Feb 07, 2020 | 175.17 | 175.95 | 171.82 | 172.06 | 442,622 | -5.14(-2.90%) |
Feb 06, 2020 | 178.52 | 178.52 | 175.36 | 177.19 | 338,047 | -0.46(-0.26%) |
Feb 05, 2020 | 178.34 | 179.32 | 172.99 | 177.65 | 610,336 | +3.22(+1.85%) |
Feb 04, 2020 | 172.62 | 177.30 | 171.63 | 174.43 | 1,168,364 | +6.76(+4.03%) |