Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 156.89 | 159.71 | 153.08 | 158.65 | 513,635 | +0.07(+0.05%) |
Apr 29, 2020 | 163.84 | 165.88 | 158.35 | 158.57 | 740,482 | +2.45(+1.57%) |
Apr 28, 2020 | 170.99 | 173.76 | 155.06 | 156.12 | 648,385 | -2.32(-1.46%) |
Apr 27, 2020 | 144.03 | 159.99 | 143.35 | 158.44 | 669,858 | +15.62(+10.94%) |
Apr 24, 2020 | 144.59 | 145.55 | 142.03 | 142.82 | 232,385 | -2.22(-1.53%) |
Apr 23, 2020 | 144.55 | 147.66 | 143.80 | 145.04 | 350,281 | +0.32(+0.22%) |
Apr 22, 2020 | 141.51 | 145.40 | 140.65 | 144.71 | 315,107 | +5.00(+3.58%) |
Apr 21, 2020 | 143.52 | 144.87 | 136.31 | 139.71 | 340,328 | -6.81(-4.65%) |
Apr 20, 2020 | 147.51 | 148.94 | 145.74 | 146.52 | 378,942 | -4.44(-2.94%) |
Apr 17, 2020 | 147.02 | 151.26 | 143.85 | 150.96 | 539,465 | +10.93(+7.81%) |
Apr 16, 2020 | 149.46 | 149.46 | 139.51 | 140.03 | 602,643 | -8.62(-5.80%) |
Apr 15, 2020 | 145.09 | 149.71 | 143.64 | 148.65 | 316,475 | -0.38(-0.26%) |
Apr 14, 2020 | 148.74 | 150.09 | 146.33 | 149.03 | 567,168 | +5.32(+3.70%) |
Apr 13, 2020 | 152.15 | 152.15 | 143.12 | 143.71 | 326,617 | -9.08(-5.94%) |
Apr 09, 2020 | 150.30 | 156.31 | 148.53 | 152.79 | 595,944 | +6.47(+4.42%) |
Apr 08, 2020 | 142.36 | 148.42 | 140.49 | 146.33 | 494,822 | +6.62(+4.74%) |
Apr 07, 2020 | 139.17 | 144.31 | 134.54 | 139.70 | 740,653 | +8.86(+6.77%) |
Apr 06, 2020 | 129.11 | 138.06 | 127.50 | 130.84 | 1,109,762 | +8.63(+7.06%) |
Apr 03, 2020 | 129.42 | 130.48 | 120.17 | 122.22 | 738,652 | -7.08(-5.48%) |
Apr 02, 2020 | 127.50 | 133.40 | 125.71 | 129.29 | 602,275 | -1.83(-1.39%) |
Apr 01, 2020 | 131.84 | 137.30 | 128.97 | 131.12 | 775,851 | -5.92(-4.32%) |
Mar 31, 2020 | 137.58 | 142.93 | 136.44 | 137.04 | 848,671 | -1.16(-0.84%) |
Mar 30, 2020 | 143.60 | 143.60 | 136.88 | 138.20 | 651,320 | -6.16(-4.27%) |
Mar 27, 2020 | 134.74 | 146.20 | 133.28 | 144.36 | 665,789 | +4.45(+3.18%) |
Mar 26, 2020 | 143.01 | 145.26 | 135.53 | 139.91 | 980,803 | -1.26(-0.89%) |
Mar 25, 2020 | 135.26 | 151.63 | 132.91 | 141.17 | 1,450,170 | +10.48(+8.02%) |
Mar 24, 2020 | 138.38 | 143.81 | 129.20 | 130.69 | 798,593 | +0.76(+0.59%) |
Mar 23, 2020 | 134.70 | 135.26 | 123.70 | 129.93 | 929,495 | -3.03(-2.28%) |
Mar 20, 2020 | 150.22 | 154.55 | 130.35 | 132.96 | 1,314,386 | -13.89(-9.46%) |
Mar 19, 2020 | 141.88 | 152.10 | 134.60 | 146.85 | 961,021 | -1.40(-0.95%) |
Mar 18, 2020 | 136.69 | 149.00 | 129.45 | 148.25 | 1,084,506 | +0.09(+0.06%) |
Mar 17, 2020 | 142.19 | 152.56 | 137.56 | 148.16 | 1,082,807 | +7.30(+5.18%) |
Mar 16, 2020 | 128.29 | 157.73 | 123.71 | 140.86 | 1,211,940 | -14.77(-9.49%) |
Mar 13, 2020 | 141.74 | 157.20 | 138.33 | 155.63 | 1,002,923 | +22.54(+16.94%) |
Mar 12, 2020 | 135.47 | 137.20 | 114.54 | 133.09 | 1,845,951 | -9.51(-6.67%) |
Mar 11, 2020 | 158.06 | 161.23 | 141.62 | 142.60 | 1,900,323 | -20.42(-12.52%) |
Mar 10, 2020 | 160.36 | 168.55 | 156.36 | 163.01 | 2,081,654 | -3.76(-2.25%) |
Mar 09, 2020 | 169.17 | 171.72 | 164.98 | 166.77 | 1,058,100 | -13.36(-7.42%) |
Mar 06, 2020 | 173.29 | 183.41 | 171.81 | 180.13 | 928,495 | +0.99(+0.55%) |
Mar 05, 2020 | 182.93 | 184.78 | 175.06 | 179.14 | 938,810 | -5.41(-2.93%) |
Mar 04, 2020 | 186.30 | 189.43 | 183.26 | 184.55 | 767,103 | +0.09(+0.05%) |
Mar 03, 2020 | 193.75 | 194.87 | 183.26 | 184.46 | 753,444 | -7.92(-4.12%) |
Mar 02, 2020 | 195.35 | 196.38 | 188.80 | 192.37 | 565,462 | -2.45(-1.26%) |
Feb 28, 2020 | 188.62 | 199.12 | 188.33 | 194.82 | 686,331 | +0.36(+0.18%) |
Feb 27, 2020 | 195.92 | 205.04 | 194.26 | 194.46 | 476,769 | -7.47(-3.70%) |
Feb 26, 2020 | 212.04 | 213.29 | 200.49 | 201.93 | 566,543 | -9.50(-4.49%) |
Feb 25, 2020 | 221.97 | 222.18 | 211.19 | 211.43 | 366,778 | -10.51(-4.74%) |
Feb 24, 2020 | 223.57 | 227.78 | 221.64 | 221.94 | 378,875 | -8.67(-3.76%) |
Feb 21, 2020 | 226.63 | 230.78 | 225.45 | 230.61 | 403,570 | +2.87(+1.26%) |
Feb 20, 2020 | 225.31 | 228.04 | 223.79 | 227.74 | 212,288 | +2.78(+1.24%) |
Feb 19, 2020 | 228.02 | 228.73 | 224.93 | 224.96 | 335,407 | -2.47(-1.09%) |
Feb 18, 2020 | 227.82 | 230.61 | 227.10 | 227.43 | 327,282 | -1.11(-0.49%) |
Feb 14, 2020 | 227.06 | 228.78 | 226.19 | 228.54 | 156,386 | +1.22(+0.54%) |
Feb 13, 2020 | 223.73 | 227.58 | 223.06 | 227.32 | 158,935 | +2.22(+0.99%) |
Feb 12, 2020 | 225.35 | 226.43 | 224.00 | 225.10 | 200,223 | +0.75(+0.33%) |
Feb 11, 2020 | 222.39 | 227.41 | 221.95 | 224.35 | 257,782 | +3.02(+1.37%) |
Feb 10, 2020 | 215.77 | 221.70 | 214.71 | 221.33 | 291,803 | +5.17(+2.39%) |
Feb 07, 2020 | 217.09 | 217.73 | 215.24 | 216.16 | 183,341 | -1.91(-0.88%) |
Feb 06, 2020 | 219.82 | 219.99 | 218.05 | 218.07 | 111,314 | -1.52(-0.69%) |
Feb 05, 2020 | 220.39 | 221.63 | 218.62 | 219.60 | 245,938 | +1.20(+0.55%) |
Feb 04, 2020 | 218.07 | 221.51 | 217.52 | 218.40 | 218,231 | +2.78(+1.29%) |