Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 137.60 | 147.10 | 135.63 | 141.21 | 228,222 | -7.87(-5.28%) |
Apr 29, 2020 | 139.43 | 155.10 | 136.79 | 149.08 | 322,641 | +15.98(+12.01%) |
Apr 28, 2020 | 132.96 | 135.56 | 131.60 | 133.10 | 208,147 | +2.79(+2.14%) |
Apr 27, 2020 | 128.40 | 132.88 | 124.97 | 130.31 | 224,421 | +3.50(+2.76%) |
Apr 24, 2020 | 127.22 | 128.50 | 124.10 | 126.81 | 175,306 | -0.33(-0.26%) |
Apr 23, 2020 | 129.78 | 132.04 | 125.36 | 127.13 | 110,668 | -2.34(-1.81%) |
Apr 22, 2020 | 131.30 | 132.29 | 128.34 | 129.47 | 134,941 | -0.27(-0.21%) |
Apr 21, 2020 | 126.38 | 132.08 | 126.38 | 129.75 | 84,866 | -0.19(-0.14%) |
Apr 20, 2020 | 128.77 | 134.46 | 128.20 | 129.94 | 73,984 | -2.02(-1.53%) |
Apr 17, 2020 | 133.16 | 133.85 | 130.45 | 131.96 | 105,251 | +1.87(+1.44%) |
Apr 16, 2020 | 132.54 | 133.22 | 127.03 | 130.09 | 236,981 | +1.80(+1.40%) |
Apr 15, 2020 | 128.70 | 132.75 | 125.85 | 128.29 | 172,964 | -5.17(-3.87%) |
Apr 14, 2020 | 127.63 | 133.53 | 126.20 | 133.46 | 186,747 | +10.33(+8.39%) |
Apr 13, 2020 | 117.34 | 125.19 | 117.01 | 123.13 | 106,668 | +3.58(+3.00%) |
Apr 09, 2020 | 118.71 | 121.64 | 116.19 | 119.55 | 88,442 | +3.32(+2.86%) |
Apr 08, 2020 | 116.68 | 117.91 | 113.51 | 116.22 | 161,736 | +3.43(+3.04%) |
Apr 07, 2020 | 115.95 | 121.93 | 110.67 | 112.79 | 119,219 | +0.28(+0.24%) |
Apr 06, 2020 | 109.49 | 112.99 | 108.60 | 112.52 | 155,852 | +9.10(+8.80%) |
Apr 03, 2020 | 105.87 | 110.20 | 97.51 | 103.41 | 132,777 | -2.45(-2.31%) |
Apr 02, 2020 | 106.76 | 112.58 | 103.57 | 105.86 | 148,603 | -3.42(-3.13%) |
Apr 01, 2020 | 118.58 | 120.58 | 107.09 | 109.28 | 175,455 | -14.61(-11.79%) |
Mar 31, 2020 | 123.75 | 126.10 | 119.17 | 123.89 | 204,962 | -0.31(-0.25%) |
Mar 30, 2020 | 113.47 | 125.26 | 113.00 | 124.20 | 127,962 | +12.19(+10.88%) |
Mar 27, 2020 | 111.26 | 116.12 | 108.44 | 112.01 | 101,754 | -3.54(-3.06%) |
Mar 26, 2020 | 105.93 | 117.30 | 105.93 | 115.55 | 158,796 | +11.73(+11.30%) |
Mar 25, 2020 | 114.56 | 118.08 | 102.46 | 103.82 | 196,528 | -9.85(-8.66%) |
Mar 24, 2020 | 112.02 | 121.83 | 106.75 | 113.67 | 141,901 | +7.28(+6.84%) |
Mar 23, 2020 | 102.75 | 109.25 | 96.63 | 106.39 | 165,440 | +4.33(+4.25%) |
Mar 20, 2020 | 117.38 | 134.61 | 98.65 | 102.06 | 229,567 | -15.66(-13.31%) |
Mar 19, 2020 | 103.48 | 119.58 | 102.21 | 117.72 | 213,130 | +13.76(+13.23%) |
Mar 18, 2020 | 105.39 | 111.82 | 96.53 | 103.96 | 273,027 | -6.28(-5.69%) |
Mar 17, 2020 | 114.95 | 119.74 | 100.04 | 110.24 | 368,536 | -4.11(-3.60%) |
Mar 16, 2020 | 127.12 | 134.14 | 110.81 | 114.35 | 253,502 | -25.79(-18.40%) |
Mar 13, 2020 | 128.86 | 140.50 | 123.74 | 140.14 | 207,118 | +14.44(+11.49%) |
Mar 12, 2020 | 122.88 | 132.11 | 122.88 | 125.70 | 220,759 | -4.57(-3.51%) |
Mar 11, 2020 | 126.74 | 131.98 | 124.63 | 130.27 | 166,365 | +3.07(+2.41%) |
Mar 10, 2020 | 128.78 | 131.81 | 122.33 | 127.20 | 100,085 | +0.90(+0.72%) |
Mar 09, 2020 | 124.99 | 130.51 | 119.67 | 126.30 | 112,821 | -6.99(-5.25%) |
Mar 06, 2020 | 129.85 | 135.73 | 129.44 | 133.29 | 87,653 | -0.39(-0.29%) |
Mar 05, 2020 | 133.67 | 136.91 | 131.20 | 133.69 | 102,025 | -3.40(-2.48%) |
Mar 04, 2020 | 129.11 | 137.26 | 129.11 | 137.09 | 143,374 | +9.90(+7.78%) |
Mar 03, 2020 | 130.00 | 134.91 | 126.56 | 127.19 | 186,200 | -4.53(-3.44%) |
Mar 02, 2020 | 129.79 | 132.41 | 127.54 | 131.72 | 154,935 | +1.59(+1.22%) |
Feb 28, 2020 | 127.58 | 134.95 | 119.62 | 130.13 | 525,746 | +1.02(+0.79%) |
Feb 27, 2020 | 130.19 | 134.72 | 126.05 | 129.10 | 188,881 | -3.74(-2.82%) |
Feb 26, 2020 | 136.92 | 139.88 | 131.97 | 132.85 | 73,554 | -3.34(-2.45%) |
Feb 25, 2020 | 140.35 | 140.89 | 135.55 | 136.18 | 87,235 | -3.59(-2.57%) |
Feb 24, 2020 | 142.12 | 143.44 | 139.50 | 139.78 | 66,967 | -6.54(-4.47%) |
Feb 21, 2020 | 148.89 | 149.16 | 144.29 | 146.32 | 76,789 | -1.94(-1.31%) |
Feb 20, 2020 | 153.85 | 155.74 | 147.87 | 148.26 | 110,179 | -5.59(-3.63%) |
Feb 19, 2020 | 149.33 | 154.35 | 148.54 | 153.85 | 77,559 | +5.23(+3.52%) |
Feb 18, 2020 | 148.30 | 150.00 | 147.54 | 148.62 | 39,454 | +0.35(+0.24%) |
Feb 14, 2020 | 148.62 | 150.65 | 147.46 | 148.27 | 92,419 | -0.57(-0.38%) |
Feb 13, 2020 | 146.85 | 151.11 | 146.85 | 148.84 | 86,847 | +1.27(+0.86%) |
Feb 12, 2020 | 146.09 | 148.16 | 145.80 | 147.56 | 66,217 | +2.37(+1.63%) |
Feb 11, 2020 | 144.17 | 146.44 | 143.03 | 145.20 | 74,569 | +1.05(+0.73%) |
Feb 10, 2020 | 140.95 | 144.20 | 140.83 | 144.15 | 86,836 | +3.01(+2.13%) |
Feb 07, 2020 | 142.87 | 143.31 | 140.90 | 141.14 | 50,626 | -2.16(-1.51%) |
Feb 06, 2020 | 141.84 | 143.89 | 141.46 | 143.30 | 59,998 | +1.75(+1.23%) |
Feb 05, 2020 | 141.09 | 141.55 | 138.90 | 141.55 | 95,800 | +1.71(+1.22%) |
Feb 04, 2020 | 143.17 | 143.72 | 139.70 | 139.84 | 98,305 | -1.77(-1.25%) |