Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 155.40 | 157.71 | 153.04 | 154.83 | 405,732 | -4.03(-2.54%) |
Apr 29, 2020 | 158.29 | 159.90 | 155.18 | 158.86 | 239,931 | +4.96(+3.22%) |
Apr 28, 2020 | 156.72 | 160.06 | 153.05 | 153.90 | 269,912 | -1.74(-1.12%) |
Apr 27, 2020 | 151.09 | 157.06 | 151.09 | 155.64 | 207,898 | +5.10(+3.39%) |
Apr 24, 2020 | 149.15 | 151.15 | 147.20 | 150.54 | 215,549 | +1.01(+0.68%) |
Apr 23, 2020 | 148.65 | 152.96 | 147.62 | 149.53 | 265,971 | +2.48(+1.69%) |
Apr 22, 2020 | 146.58 | 149.03 | 143.66 | 147.05 | 201,968 | +1.54(+1.06%) |
Apr 21, 2020 | 143.13 | 146.77 | 140.05 | 145.51 | 356,532 | -0.61(-0.42%) |
Apr 20, 2020 | 142.51 | 147.88 | 139.53 | 146.13 | 255,131 | -0.59(-0.40%) |
Apr 17, 2020 | 147.50 | 148.03 | 144.33 | 146.72 | 412,910 | +5.97(+4.24%) |
Apr 16, 2020 | 136.60 | 141.08 | 134.80 | 140.75 | 384,400 | +5.00(+3.69%) |
Apr 15, 2020 | 134.20 | 137.46 | 129.94 | 135.75 | 208,770 | -3.58(-2.57%) |
Apr 14, 2020 | 138.62 | 142.41 | 138.62 | 139.33 | 400,719 | +3.26(+2.40%) |
Apr 13, 2020 | 144.72 | 144.89 | 134.95 | 136.06 | 281,939 | -10.77(-7.33%) |
Apr 09, 2020 | 143.50 | 147.16 | 142.82 | 146.83 | 251,508 | +5.06(+3.57%) |
Apr 08, 2020 | 139.20 | 142.66 | 136.27 | 141.77 | 235,825 | +4.50(+3.28%) |
Apr 07, 2020 | 138.56 | 143.10 | 137.21 | 137.27 | 322,041 | +2.86(+2.13%) |
Apr 06, 2020 | 129.90 | 135.54 | 128.70 | 134.41 | 342,168 | +11.80(+9.62%) |
Apr 03, 2020 | 123.42 | 125.40 | 120.66 | 122.61 | 210,560 | -0.45(-0.37%) |
Apr 02, 2020 | 120.54 | 125.44 | 116.34 | 123.06 | 277,880 | +2.78(+2.31%) |
Apr 01, 2020 | 124.35 | 126.09 | 117.42 | 120.28 | 381,397 | -9.68(-7.45%) |
Mar 31, 2020 | 131.42 | 134.46 | 129.00 | 129.96 | 463,972 | -3.39(-2.54%) |
Mar 30, 2020 | 127.32 | 134.25 | 126.70 | 133.35 | 406,074 | +6.45(+5.08%) |
Mar 27, 2020 | 124.50 | 129.48 | 121.85 | 126.90 | 455,417 | -1.05(-0.82%) |
Mar 26, 2020 | 117.34 | 129.21 | 115.41 | 127.95 | 344,394 | +12.79(+11.10%) |
Mar 25, 2020 | 116.90 | 120.27 | 112.73 | 115.17 | 540,120 | +0.62(+0.54%) |
Mar 24, 2020 | 101.85 | 115.05 | 100.42 | 114.55 | 456,173 | +18.85(+19.70%) |
Mar 23, 2020 | 101.72 | 103.01 | 92.81 | 95.70 | 457,524 | -7.49(-7.26%) |
Mar 20, 2020 | 108.37 | 111.80 | 101.55 | 103.19 | 602,789 | -7.06(-6.41%) |
Mar 19, 2020 | 98.74 | 112.89 | 93.78 | 110.25 | 283,419 | +10.02(+9.99%) |
Mar 18, 2020 | 98.17 | 105.32 | 94.87 | 100.23 | 352,567 | -5.68(-5.36%) |
Mar 17, 2020 | 100.71 | 106.97 | 97.01 | 105.91 | 464,653 | +7.08(+7.17%) |
Mar 16, 2020 | 103.44 | 107.85 | 98.73 | 98.83 | 422,350 | -22.15(-18.31%) |
Mar 13, 2020 | 118.64 | 121.07 | 111.34 | 120.98 | 389,006 | +8.75(+7.79%) |
Mar 12, 2020 | 119.86 | 123.05 | 111.43 | 112.23 | 393,947 | -16.51(-12.83%) |
Mar 11, 2020 | 131.24 | 132.94 | 127.86 | 128.74 | 374,746 | -6.66(-4.92%) |
Mar 10, 2020 | 131.50 | 135.45 | 128.19 | 135.40 | 310,050 | +8.50(+6.69%) |
Mar 09, 2020 | 128.16 | 130.68 | 125.08 | 126.90 | 352,081 | -10.83(-7.87%) |
Mar 06, 2020 | 133.02 | 138.49 | 132.51 | 137.74 | 334,963 | +0.08(+0.06%) |
Mar 05, 2020 | 138.71 | 140.12 | 135.38 | 137.66 | 324,387 | -4.84(-3.40%) |
Mar 04, 2020 | 142.04 | 143.81 | 139.80 | 142.50 | 400,480 | +3.18(+2.28%) |
Mar 03, 2020 | 142.87 | 145.47 | 138.07 | 139.33 | 382,254 | -2.99(-2.10%) |
Mar 02, 2020 | 140.92 | 142.73 | 138.10 | 142.32 | 533,643 | +2.51(+1.80%) |
Feb 28, 2020 | 139.24 | 141.75 | 137.07 | 139.81 | 505,407 | -4.00(-2.78%) |
Feb 27, 2020 | 146.66 | 148.90 | 143.73 | 143.81 | 269,185 | -5.73(-3.83%) |
Feb 26, 2020 | 152.67 | 153.98 | 149.41 | 149.53 | 253,673 | -1.68(-1.11%) |
Feb 25, 2020 | 158.62 | 159.97 | 150.82 | 151.22 | 330,256 | -7.14(-4.51%) |
Feb 24, 2020 | 157.89 | 159.24 | 155.66 | 158.36 | 282,467 | -5.04(-3.09%) |
Feb 21, 2020 | 164.36 | 164.99 | 163.12 | 163.40 | 303,943 | -1.82(-1.10%) |
Feb 20, 2020 | 163.03 | 168.84 | 163.03 | 165.22 | 392,660 | +0.59(+0.36%) |
Feb 19, 2020 | 166.16 | 168.48 | 163.93 | 164.64 | 440,778 | -1.05(-0.63%) |
Feb 18, 2020 | 169.54 | 169.61 | 165.17 | 165.69 | 322,321 | -4.71(-2.77%) |
Feb 14, 2020 | 170.50 | 171.49 | 169.37 | 170.40 | 149,159 | -0.12(-0.07%) |
Feb 13, 2020 | 170.38 | 171.57 | 170.11 | 170.52 | 105,651 | -0.85(-0.50%) |
Feb 12, 2020 | 169.63 | 171.94 | 169.60 | 171.38 | 137,571 | +1.48(+0.87%) |
Feb 11, 2020 | 168.78 | 170.96 | 168.26 | 169.90 | 137,365 | +1.30(+0.77%) |
Feb 10, 2020 | 167.39 | 169.18 | 167.39 | 168.60 | 122,906 | +0.40(+0.24%) |
Feb 07, 2020 | 168.22 | 170.47 | 166.44 | 168.20 | 208,115 | -2.31(-1.36%) |
Feb 06, 2020 | 171.65 | 171.65 | 168.93 | 170.51 | 200,366 | -1.10(-0.64%) |
Feb 05, 2020 | 173.08 | 173.08 | 171.09 | 171.62 | 213,272 | +0.70(+0.41%) |
Feb 04, 2020 | 167.46 | 171.35 | 167.46 | 170.92 | 211,645 | +6.11(+3.70%) |