Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 133.64 | 134.84 | 130.80 | 130.81 | 355,436 | -3.43(-2.56%) |
Apr 29, 2020 | 131.43 | 135.10 | 130.00 | 134.24 | 518,006 | +6.39(+5.00%) |
Apr 28, 2020 | 134.01 | 134.01 | 127.72 | 127.85 | 421,996 | -4.65(-3.51%) |
Apr 27, 2020 | 134.88 | 137.37 | 132.14 | 132.50 | 533,272 | -1.86(-1.38%) |
Apr 24, 2020 | 133.91 | 135.13 | 129.78 | 134.36 | 309,900 | +1.70(+1.28%) |
Apr 23, 2020 | 134.97 | 136.73 | 130.49 | 132.66 | 422,194 | -3.02(-2.23%) |
Apr 22, 2020 | 130.46 | 135.87 | 128.76 | 135.68 | 518,498 | +9.25(+7.32%) |
Apr 21, 2020 | 130.64 | 133.10 | 122.98 | 126.43 | 567,397 | -4.20(-3.22%) |
Apr 20, 2020 | 124.97 | 134.27 | 124.95 | 130.63 | 771,968 | +4.39(+3.48%) |
Apr 17, 2020 | 126.39 | 126.80 | 121.35 | 126.24 | 510,900 | +3.34(+2.72%) |
Apr 16, 2020 | 121.91 | 123.34 | 119.01 | 122.90 | 397,803 | +4.49(+3.79%) |
Apr 15, 2020 | 120.41 | 121.14 | 116.75 | 118.41 | 628,910 | -4.93(-4.00%) |
Apr 14, 2020 | 123.14 | 126.83 | 122.02 | 123.34 | 574,080 | +2.63(+2.18%) |
Apr 13, 2020 | 119.90 | 123.38 | 117.06 | 120.71 | 1,285,399 | +6.25(+5.46%) |
Apr 09, 2020 | 117.49 | 120.03 | 111.80 | 114.46 | 804,700 | -1.53(-1.32%) |
Apr 08, 2020 | 109.11 | 117.53 | 107.52 | 115.99 | 1,098,386 | +9.98(+9.41%) |
Apr 07, 2020 | 109.43 | 111.70 | 104.01 | 106.01 | 786,660 | +2.43(+2.35%) |
Apr 06, 2020 | 100.04 | 105.72 | 99.00 | 103.58 | 648,984 | +9.29(+9.85%) |
Apr 03, 2020 | 94.44 | 99.37 | 92.69 | 94.29 | 651,000 | +0.44(+0.47%) |
Apr 02, 2020 | 92.89 | 98.22 | 89.21 | 93.85 | 860,722 | +1.23(+1.33%) |
Apr 01, 2020 | 97.13 | 98.06 | 92.01 | 92.62 | 905,102 | -8.20(-8.13%) |
Mar 31, 2020 | 103.88 | 106.00 | 99.58 | 100.82 | 805,101 | -3.66(-3.50%) |
Mar 30, 2020 | 106.13 | 107.14 | 101.48 | 104.48 | 900,341 | -1.78(-1.68%) |
Mar 27, 2020 | 117.56 | 117.56 | 106.23 | 106.26 | 907,000 | -13.54(-11.30%) |
Mar 26, 2020 | 114.14 | 121.99 | 114.14 | 119.80 | 1,062,066 | +5.04(+4.39%) |
Mar 25, 2020 | 107.52 | 119.20 | 106.09 | 114.76 | 1,110,475 | +7.66(+7.15%) |
Mar 24, 2020 | 99.99 | 108.22 | 99.12 | 107.10 | 766,235 | +12.62(+13.36%) |
Mar 23, 2020 | 96.33 | 100.85 | 91.86 | 94.48 | 760,977 | -2.74(-2.82%) |
Mar 20, 2020 | 103.50 | 106.11 | 96.56 | 97.22 | 901,200 | -4.92(-4.82%) |
Mar 19, 2020 | 81.91 | 102.68 | 81.51 | 102.14 | 1,659,974 | +20.64(+25.33%) |
Mar 18, 2020 | 85.39 | 90.60 | 76.81 | 81.50 | 1,051,372 | -9.96(-10.89%) |
Mar 17, 2020 | 91.81 | 94.13 | 81.51 | 91.46 | 1,666,170 | +3.46(+3.93%) |
Mar 16, 2020 | 93.28 | 102.61 | 87.67 | 88.00 | 1,299,424 | -24.50(-21.78%) |
Mar 13, 2020 | 110.88 | 114.90 | 103.50 | 112.50 | 646,700 | +7.78(+7.43%) |
Mar 12, 2020 | 105.50 | 109.95 | 98.39 | 104.72 | 1,345,355 | -10.26(-8.92%) |
Mar 11, 2020 | 118.49 | 120.29 | 112.82 | 114.98 | 662,359 | -5.92(-4.90%) |
Mar 10, 2020 | 120.05 | 121.73 | 113.53 | 120.90 | 1,065,637 | +4.81(+4.14%) |
Mar 09, 2020 | 125.00 | 129.77 | 111.19 | 116.09 | 2,148,689 | -20.16(-14.80%) |
Mar 06, 2020 | 134.60 | 138.45 | 134.01 | 136.25 | 736,900 | -0.93(-0.68%) |
Mar 05, 2020 | 138.06 | 141.82 | 135.22 | 137.18 | 773,353 | -3.53(-2.51%) |
Mar 04, 2020 | 136.66 | 140.71 | 136.47 | 140.71 | 764,332 | +5.58(+4.13%) |
Mar 03, 2020 | 138.35 | 139.96 | 133.03 | 135.13 | 1,210,428 | -3.59(-2.59%) |
Mar 02, 2020 | 134.19 | 138.72 | 131.55 | 138.72 | 1,650,678 | +4.69(+3.50%) |
Feb 28, 2020 | 130.80 | 135.00 | 127.51 | 134.03 | 1,144,700 | -0.09(-0.07%) |
Feb 27, 2020 | 129.38 | 135.41 | 129.00 | 134.12 | 848,021 | +1.62(+1.22%) |
Feb 26, 2020 | 133.80 | 137.28 | 128.43 | 132.50 | 911,326 | -1.19(-0.89%) |
Feb 25, 2020 | 132.25 | 139.14 | 132.25 | 133.69 | 1,610,090 | +2.19(+1.67%) |
Feb 24, 2020 | 130.00 | 132.90 | 128.15 | 131.50 | 1,259,567 | -5.81(-4.23%) |
Feb 21, 2020 | 139.87 | 140.59 | 136.74 | 137.31 | 1,494,800 | -4.37(-3.08%) |
Feb 20, 2020 | 139.99 | 148.16 | 136.54 | 141.68 | 2,638,368 | -13.56(-8.73%) |
Feb 19, 2020 | 153.00 | 156.40 | 153.00 | 155.24 | 1,184,929 | +3.50(+2.31%) |
Feb 18, 2020 | 148.29 | 152.31 | 148.02 | 151.74 | 838,971 | +3.48(+2.35%) |
Feb 14, 2020 | 147.48 | 149.86 | 147.00 | 148.26 | 322,300 | +1.52(+1.04%) |
Feb 13, 2020 | 143.42 | 148.76 | 143.29 | 146.74 | 459,914 | +1.74(+1.20%) |
Feb 12, 2020 | 145.76 | 146.80 | 143.72 | 145.00 | 354,562 | +0.68(+0.47%) |
Feb 11, 2020 | 146.91 | 147.19 | 143.52 | 144.32 | 361,851 | -1.48(-1.02%) |
Feb 10, 2020 | 145.40 | 146.51 | 144.80 | 145.80 | 353,129 | +0.75(+0.52%) |
Feb 07, 2020 | 146.83 | 147.40 | 144.95 | 145.05 | 290,200 | -2.02(-1.37%) |
Feb 06, 2020 | 146.13 | 148.91 | 145.27 | 147.07 | 410,626 | +1.57(+1.08%) |
Feb 05, 2020 | 149.60 | 149.78 | 145.02 | 145.50 | 358,877 | -2.78(-1.87%) |
Feb 04, 2020 | 146.80 | 149.51 | 144.56 | 148.28 | 316,055 | +3.07(+2.11%) |