Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 134.03 | 136.57 | 130.48 | 135.73 | 183,126 | +2.01(+1.50%) |
Apr 29, 2020 | 132.23 | 138.00 | 130.38 | 133.72 | 336,839 | +3.02(+2.31%) |
Apr 28, 2020 | 133.34 | 133.34 | 129.76 | 130.70 | 233,561 | -1.75(-1.32%) |
Apr 27, 2020 | 130.94 | 133.42 | 129.85 | 132.45 | 298,334 | +2.95(+2.28%) |
Apr 24, 2020 | 127.52 | 130.64 | 122.61 | 129.50 | 340,300 | +2.61(+2.06%) |
Apr 23, 2020 | 129.03 | 130.60 | 124.00 | 126.89 | 230,887 | -2.86(-2.20%) |
Apr 22, 2020 | 129.11 | 130.99 | 125.51 | 129.75 | 258,750 | -0.75(-0.57%) |
Apr 21, 2020 | 135.20 | 135.20 | 120.02 | 130.50 | 739,479 | -8.09(-5.84%) |
Apr 20, 2020 | 129.19 | 140.74 | 127.51 | 138.59 | 961,952 | +9.59(+7.43%) |
Apr 17, 2020 | 130.99 | 131.73 | 126.58 | 129.00 | 233,700 | +0.42(+0.33%) |
Apr 16, 2020 | 127.79 | 128.79 | 125.79 | 128.58 | 220,000 | +1.65(+1.30%) |
Apr 15, 2020 | 125.37 | 128.79 | 122.06 | 126.93 | 191,602 | +0.23(+0.18%) |
Apr 14, 2020 | 123.10 | 128.23 | 123.10 | 126.70 | 206,502 | +4.39(+3.59%) |
Apr 13, 2020 | 121.92 | 125.52 | 117.46 | 122.31 | 122,782 | +0.95(+0.78%) |
Apr 09, 2020 | 124.46 | 125.57 | 120.69 | 121.36 | 82,200 | -0.61(-0.50%) |
Apr 08, 2020 | 124.76 | 124.76 | 118.13 | 121.97 | 181,668 | +0.17(+0.14%) |
Apr 07, 2020 | 120.19 | 127.93 | 119.38 | 121.80 | 216,369 | +3.47(+2.93%) |
Apr 06, 2020 | 116.00 | 119.33 | 114.88 | 118.33 | 414,203 | +6.33(+5.65%) |
Apr 03, 2020 | 110.79 | 115.47 | 110.79 | 112.00 | 268,400 | +1.13(+1.02%) |
Apr 02, 2020 | 109.62 | 115.39 | 102.88 | 110.87 | 202,991 | -2.13(-1.88%) |
Apr 01, 2020 | 111.12 | 114.14 | 108.88 | 113.00 | 364,737 | +0.39(+0.35%) |
Mar 31, 2020 | 116.39 | 116.50 | 109.64 | 112.61 | 326,067 | -3.39(-2.92%) |
Mar 30, 2020 | 113.55 | 117.38 | 113.26 | 116.00 | 198,826 | +2.59(+2.28%) |
Mar 27, 2020 | 110.15 | 116.36 | 108.92 | 113.41 | 189,700 | +0.26(+0.23%) |
Mar 26, 2020 | 111.61 | 116.00 | 109.02 | 113.15 | 275,363 | +2.20(+1.98%) |
Mar 25, 2020 | 112.53 | 115.73 | 110.06 | 110.95 | 201,290 | -1.27(-1.13%) |
Mar 24, 2020 | 106.29 | 114.50 | 103.81 | 112.22 | 171,172 | +10.97(+10.83%) |
Mar 23, 2020 | 102.48 | 107.52 | 96.24 | 101.25 | 225,878 | -1.23(-1.20%) |
Mar 20, 2020 | 105.00 | 110.86 | 99.52 | 102.48 | 142,200 | +1.44(+1.43%) |
Mar 19, 2020 | 98.74 | 103.22 | 94.84 | 101.04 | 224,301 | +2.64(+2.68%) |
Mar 18, 2020 | 95.88 | 101.24 | 92.00 | 98.40 | 194,812 | +0.11(+0.11%) |
Mar 17, 2020 | 97.10 | 102.47 | 95.88 | 98.29 | 292,630 | +1.28(+1.32%) |
Mar 16, 2020 | 99.21 | 104.28 | 95.80 | 97.01 | 410,974 | -12.31(-11.26%) |
Mar 13, 2020 | 107.50 | 110.41 | 98.38 | 109.32 | 332,600 | +3.32(+3.13%) |
Mar 12, 2020 | 115.55 | 115.55 | 97.01 | 106.00 | 337,147 | -12.53(-10.57%) |
Mar 11, 2020 | 124.42 | 127.39 | 117.47 | 118.53 | 308,477 | -9.08(-7.12%) |
Mar 10, 2020 | 129.58 | 130.05 | 120.20 | 127.61 | 204,719 | +1.52(+1.21%) |
Mar 09, 2020 | 127.81 | 130.50 | 123.96 | 126.09 | 169,715 | -3.84(-2.96%) |
Mar 06, 2020 | 128.09 | 131.25 | 127.65 | 129.93 | 109,900 | -1.89(-1.43%) |
Mar 05, 2020 | 131.12 | 132.99 | 127.83 | 131.82 | 129,933 | -1.19(-0.89%) |
Mar 04, 2020 | 134.52 | 135.53 | 130.01 | 133.01 | 143,172 | +1.44(+1.09%) |
Mar 03, 2020 | 135.50 | 137.21 | 125.53 | 131.57 | 124,722 | -3.75(-2.77%) |
Mar 02, 2020 | 132.28 | 138.46 | 128.25 | 135.32 | 184,225 | +4.94(+3.79%) |
Feb 28, 2020 | 126.94 | 130.57 | 124.08 | 130.38 | 281,100 | +0.36(+0.28%) |
Feb 27, 2020 | 128.20 | 131.62 | 122.42 | 130.02 | 309,218 | +0.26(+0.20%) |
Feb 26, 2020 | 130.20 | 133.16 | 125.30 | 129.76 | 224,228 | -0.49(-0.38%) |
Feb 25, 2020 | 136.65 | 137.28 | 128.85 | 130.25 | 107,127 | -5.58(-4.11%) |
Feb 24, 2020 | 139.13 | 140.00 | 134.01 | 135.83 | 90,807 | -6.07(-4.28%) |
Feb 21, 2020 | 145.11 | 145.59 | 140.77 | 141.90 | 71,000 | -3.21(-2.21%) |
Feb 20, 2020 | 144.17 | 145.25 | 142.06 | 145.11 | 91,176 | +0.94(+0.65%) |
Feb 19, 2020 | 142.77 | 145.55 | 142.77 | 144.17 | 93,428 | +2.52(+1.78%) |
Feb 18, 2020 | 141.20 | 142.71 | 139.16 | 141.65 | 121,597 | +0.64(+0.45%) |
Feb 14, 2020 | 139.66 | 141.62 | 139.31 | 141.01 | 127,300 | +1.63(+1.17%) |
Feb 13, 2020 | 142.38 | 143.76 | 138.33 | 139.38 | 161,298 | -4.35(-3.03%) |
Feb 12, 2020 | 142.86 | 143.95 | 140.24 | 143.73 | 93,177 | +0.97(+0.68%) |
Feb 11, 2020 | 144.83 | 145.29 | 142.67 | 142.76 | 71,475 | -1.05(-0.73%) |
Feb 10, 2020 | 144.43 | 145.17 | 142.02 | 143.81 | 62,548 | +0.31(+0.22%) |
Feb 07, 2020 | 142.53 | 144.99 | 140.66 | 143.50 | 96,300 | +0.95(+0.67%) |
Feb 06, 2020 | 144.02 | 145.00 | 140.36 | 142.55 | 103,878 | -0.22(-0.15%) |
Feb 05, 2020 | 141.12 | 144.75 | 139.81 | 142.77 | 117,561 | +2.21(+1.57%) |
Feb 04, 2020 | 142.07 | 142.22 | 138.39 | 140.56 | 116,441 | +0.51(+0.36%) |