Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 151.02 | 151.02 | 144.91 | 146.07 | 3,704 | -4.92(-3.26%) |
Apr 29, 2020 | 150.81 | 152.90 | 149.75 | 150.99 | 3,365 | +7.25(+5.05%) |
Apr 28, 2020 | 149.74 | 150.09 | 143.59 | 143.74 | 3,267 | -5.29(-3.55%) |
Apr 27, 2020 | 151.29 | 160.13 | 146.60 | 149.02 | 6,108 | +7.36(+5.20%) |
Apr 24, 2020 | 146.00 | 146.00 | 139.45 | 141.66 | 1,885 | -4.11(-2.82%) |
Apr 23, 2020 | 148.92 | 148.92 | 144.15 | 145.78 | 1,656 | -0.76(-0.52%) |
Apr 22, 2020 | 142.87 | 146.54 | 142.87 | 146.54 | 1,654 | +3.66(+2.56%) |
Apr 21, 2020 | 137.39 | 142.88 | 137.39 | 142.88 | 2,933 | +0.74(+0.52%) |
Apr 20, 2020 | 142.26 | 147.59 | 140.13 | 142.14 | 2,484 | -1.05(-0.73%) |
Apr 17, 2020 | 136.65 | 143.19 | 133.96 | 143.19 | 6,075 | +8.60(+6.39%) |
Apr 16, 2020 | 128.91 | 135.57 | 128.91 | 134.59 | 7,672 | +2.56(+1.94%) |
Apr 15, 2020 | 133.65 | 139.75 | 129.83 | 132.03 | 6,368 | -7.88(-5.63%) |
Apr 14, 2020 | 133.65 | 142.97 | 133.17 | 139.91 | 4,522 | -0.26(-0.18%) |
Apr 13, 2020 | 142.24 | 147.47 | 139.66 | 140.16 | 2,719 | -6.03(-4.13%) |
Apr 09, 2020 | 138.42 | 146.20 | 138.42 | 146.20 | 1,990 | +9.69(+7.10%) |
Apr 08, 2020 | 136.52 | 140.04 | 136.51 | 136.51 | 3,334 | +4.53(+3.44%) |
Apr 07, 2020 | 132.98 | 136.51 | 131.97 | 131.97 | 4,286 | +0.14(+0.11%) |
Apr 06, 2020 | 130.90 | 132.60 | 124.16 | 131.83 | 7,509 | +2.96(+2.30%) |
Apr 03, 2020 | 124.10 | 128.87 | 119.85 | 128.87 | 43,473 | +0.40(+0.31%) |
Apr 02, 2020 | 128.36 | 129.40 | 124.66 | 128.47 | 11,747 | +0.95(+0.75%) |
Apr 01, 2020 | 128.47 | 131.32 | 125.14 | 127.52 | 5,670 | -10.46(-7.58%) |
Mar 31, 2020 | 133.23 | 137.98 | 129.90 | 137.98 | 9,616 | +5.42(+4.08%) |
Mar 30, 2020 | 134.85 | 137.45 | 125.71 | 132.56 | 30,579 | -2.52(-1.87%) |
Mar 27, 2020 | 144.19 | 144.19 | 132.37 | 135.09 | 8,091 | -16.22(-10.72%) |
Mar 26, 2020 | 127.12 | 151.31 | 127.12 | 151.31 | 16,202 | +27.70(+22.41%) |
Mar 25, 2020 | 142.27 | 142.27 | 123.61 | 123.61 | 18,600 | -18.33(-12.91%) |
Mar 24, 2020 | 140.68 | 142.80 | 134.75 | 141.94 | 8,054 | +5.90(+4.34%) |
Mar 23, 2020 | 152.19 | 152.19 | 133.23 | 136.04 | 3,731 | -16.23(-10.66%) |
Mar 20, 2020 | 153.08 | 156.32 | 135.13 | 152.26 | 16,287 | -4.97(-3.16%) |
Mar 19, 2020 | 149.41 | 157.23 | 149.41 | 157.23 | 3,756 | +11.18(+7.66%) |
Mar 18, 2020 | 145.60 | 146.05 | 140.84 | 146.05 | 13,518 | -5.52(-3.64%) |
Mar 17, 2020 | 149.94 | 157.39 | 145.61 | 151.57 | 11,142 | +0.26(+0.17%) |
Mar 16, 2020 | 145.80 | 151.31 | 142.75 | 151.31 | 6,931 | -4.72(-3.03%) |
Mar 13, 2020 | 157.29 | 157.29 | 147.66 | 156.03 | 7,145 | +4.70(+3.11%) |
Mar 12, 2020 | 144.53 | 152.56 | 135.13 | 151.33 | 15,607 | -0.78(-0.51%) |
Mar 11, 2020 | 153.76 | 154.16 | 151.13 | 152.11 | 3,350 | -4.90(-3.12%) |
Mar 10, 2020 | 159.40 | 166.54 | 152.26 | 157.01 | 6,158 | +1.23(+0.79%) |
Mar 09, 2020 | 163.92 | 163.92 | 154.16 | 155.78 | 5,846 | -14.94(-8.75%) |
Mar 06, 2020 | 170.63 | 170.72 | 165.59 | 170.72 | 5,779 | -1.06(-0.62%) |
Mar 05, 2020 | 179.08 | 179.08 | 171.79 | 171.79 | 3,172 | -9.74(-5.36%) |
Mar 04, 2020 | 173.98 | 181.53 | 173.54 | 181.53 | 4,150 | +8.33(+4.81%) |
Mar 03, 2020 | 175.89 | 175.89 | 172.45 | 173.20 | 2,536 | -2.85(-1.62%) |
Mar 02, 2020 | 176.53 | 178.27 | 173.22 | 176.05 | 3,711 | +1.94(+1.12%) |
Feb 28, 2020 | 172.10 | 174.15 | 172.10 | 174.11 | 3,362 | -3.37(-1.90%) |
Feb 27, 2020 | 177.48 | 180.72 | 172.34 | 177.48 | 9,037 | +0.00(+0.00%) |
Feb 26, 2020 | 180.34 | 180.34 | 177.48 | 177.48 | 3,041 | -1.62(-0.90%) |
Feb 25, 2020 | 182.71 | 182.71 | 179.00 | 179.10 | 3,210 | -4.00(-2.18%) |
Feb 24, 2020 | 185.06 | 185.06 | 181.94 | 183.09 | 1,491 | -4.37(-2.33%) |
Feb 21, 2020 | 187.62 | 187.62 | 185.27 | 187.46 | 630 | +0.02(+0.01%) |
Feb 20, 2020 | 187.44 | 187.44 | 187.44 | 187.44 | 522 | -0.27(-0.14%) |
Feb 19, 2020 | 190.22 | 190.28 | 187.55 | 187.71 | 1,457 | -2.54(-1.34%) |
Feb 18, 2020 | 185.78 | 190.25 | 185.78 | 190.25 | 731 | +1.95(+1.04%) |
Feb 14, 2020 | 188.30 | 188.30 | 188.30 | 188.30 | 630 | +2.44(+1.31%) |
Feb 13, 2020 | 189.18 | 189.18 | 185.86 | 185.86 | 1,332 | -4.15(-2.18%) |
Feb 12, 2020 | 190.20 | 191.53 | 190.01 | 190.01 | 1,801 | -2.21(-1.15%) |
Feb 11, 2020 | 190.32 | 192.22 | 190.20 | 192.22 | 1,310 | +2.13(+1.12%) |
Feb 10, 2020 | 186.57 | 190.09 | 186.57 | 190.09 | 811 | +1.18(+0.62%) |
Feb 07, 2020 | 190.65 | 190.65 | 188.91 | 188.91 | 1,891 | -1.57(-0.82%) |
Feb 06, 2020 | 192.54 | 192.54 | 189.67 | 190.48 | 3,257 | -4.58(-2.35%) |
Feb 05, 2020 | 193.62 | 195.06 | 192.94 | 195.06 | 2,262 | +2.38(+1.23%) |
Feb 04, 2020 | 195.76 | 196.04 | 192.68 | 192.68 | 1,653 | -1.77(-0.91%) |