Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 158.73 | 165.64 | 158.70 | 162.13 | 948,003 | +3.06(+1.92%) |
Apr 29, 2020 | 157.03 | 162.37 | 154.61 | 159.07 | 677,932 | +4.32(+2.79%) |
Apr 28, 2020 | 162.13 | 163.16 | 153.95 | 154.75 | 709,497 | -5.63(-3.51%) |
Apr 27, 2020 | 164.35 | 164.35 | 159.05 | 160.38 | 646,902 | +0.44(+0.28%) |
Apr 24, 2020 | 159.12 | 162.69 | 156.50 | 159.94 | 566,000 | +1.85(+1.17%) |
Apr 23, 2020 | 156.68 | 161.34 | 155.51 | 158.09 | 713,916 | -0.24(-0.15%) |
Apr 22, 2020 | 156.36 | 158.59 | 153.18 | 158.33 | 747,300 | +6.09(+4.00%) |
Apr 21, 2020 | 159.73 | 162.15 | 147.28 | 152.24 | 756,319 | -8.04(-5.02%) |
Apr 20, 2020 | 154.26 | 163.77 | 153.53 | 160.28 | 1,126,718 | +6.09(+3.95%) |
Apr 17, 2020 | 156.96 | 157.33 | 147.74 | 154.19 | 724,000 | +0.21(+0.14%) |
Apr 16, 2020 | 152.81 | 159.34 | 151.68 | 153.98 | 917,862 | +4.07(+2.71%) |
Apr 15, 2020 | 145.17 | 152.76 | 144.30 | 149.91 | 907,947 | +0.91(+0.61%) |
Apr 14, 2020 | 148.50 | 157.13 | 147.00 | 149.00 | 1,569,037 | +7.10(+5.00%) |
Apr 13, 2020 | 140.69 | 142.79 | 137.07 | 141.90 | 634,371 | +1.56(+1.11%) |
Apr 09, 2020 | 138.28 | 140.88 | 137.00 | 140.34 | 1,125,500 | +5.02(+3.71%) |
Apr 08, 2020 | 132.66 | 137.50 | 131.83 | 135.32 | 866,939 | +3.50(+2.66%) |
Apr 07, 2020 | 137.60 | 138.89 | 129.10 | 131.82 | 1,065,972 | -0.63(-0.48%) |
Apr 06, 2020 | 125.93 | 133.22 | 123.21 | 132.45 | 1,047,804 | +11.98(+9.94%) |
Apr 03, 2020 | 124.56 | 127.01 | 118.60 | 120.47 | 1,011,400 | -4.61(-3.69%) |
Apr 02, 2020 | 120.31 | 126.30 | 117.71 | 125.08 | 1,251,104 | -1.06(-0.84%) |
Apr 01, 2020 | 127.09 | 134.50 | 124.14 | 126.14 | 1,230,679 | -10.40(-7.62%) |
Mar 31, 2020 | 137.37 | 142.87 | 134.26 | 136.54 | 1,167,893 | +0.11(+0.08%) |
Mar 30, 2020 | 133.15 | 139.64 | 131.80 | 136.43 | 815,804 | +4.32(+3.27%) |
Mar 27, 2020 | 128.77 | 135.50 | 126.32 | 132.11 | 1,435,200 | -1.00(-0.75%) |
Mar 26, 2020 | 136.00 | 143.15 | 131.00 | 133.11 | 1,228,014 | -1.19(-0.89%) |
Mar 25, 2020 | 136.14 | 145.48 | 130.26 | 134.30 | 1,474,853 | -2.13(-1.56%) |
Mar 24, 2020 | 132.85 | 141.57 | 132.01 | 136.43 | 1,554,768 | +10.86(+8.65%) |
Mar 23, 2020 | 120.38 | 127.47 | 113.38 | 125.57 | 1,387,773 | +5.07(+4.21%) |
Mar 20, 2020 | 123.22 | 135.75 | 119.38 | 120.50 | 1,905,200 | -1.68(-1.38%) |
Mar 19, 2020 | 104.60 | 127.46 | 101.34 | 122.18 | 2,434,388 | +16.45(+15.56%) |
Mar 18, 2020 | 97.40 | 125.55 | 96.00 | 105.73 | 4,882,128 | -8.79(-7.68%) |
Mar 17, 2020 | 101.68 | 116.53 | 94.16 | 114.52 | 2,138,688 | +15.55(+15.71%) |
Mar 16, 2020 | 100.00 | 103.92 | 93.81 | 98.97 | 1,885,754 | -16.20(-14.07%) |
Mar 13, 2020 | 120.39 | 122.00 | 107.14 | 115.17 | 1,408,500 | +3.62(+3.25%) |
Mar 12, 2020 | 109.74 | 115.96 | 101.00 | 111.55 | 1,742,444 | -12.30(-9.93%) |
Mar 11, 2020 | 128.95 | 130.90 | 120.33 | 123.85 | 1,342,920 | -10.00(-7.47%) |
Mar 10, 2020 | 134.71 | 137.00 | 125.12 | 133.85 | 1,386,276 | +6.00(+4.69%) |
Mar 09, 2020 | 139.65 | 139.65 | 125.00 | 127.85 | 1,515,249 | -22.26(-14.83%) |
Mar 06, 2020 | 156.43 | 156.43 | 144.00 | 150.11 | 1,421,500 | -8.95(-5.63%) |
Mar 05, 2020 | 155.59 | 162.93 | 155.59 | 159.06 | 864,305 | -0.26(-0.16%) |
Mar 04, 2020 | 156.75 | 159.48 | 154.00 | 159.32 | 887,454 | +4.16(+2.68%) |
Mar 03, 2020 | 155.49 | 159.97 | 149.80 | 155.16 | 1,451,824 | -0.48(-0.31%) |
Mar 02, 2020 | 152.50 | 155.87 | 146.12 | 155.64 | 1,360,729 | +3.14(+2.06%) |
Feb 28, 2020 | 143.14 | 152.80 | 141.51 | 152.50 | 1,410,100 | +2.32(+1.54%) |
Feb 27, 2020 | 144.67 | 155.00 | 141.65 | 150.18 | 1,498,895 | -1.08(-0.71%) |
Feb 26, 2020 | 149.49 | 158.57 | 149.16 | 151.26 | 1,243,777 | +1.88(+1.26%) |
Feb 25, 2020 | 156.71 | 159.79 | 146.23 | 149.38 | 1,435,987 | -4.47(-2.91%) |
Feb 24, 2020 | 153.51 | 158.30 | 148.25 | 153.85 | 1,965,767 | -11.05(-6.70%) |
Feb 21, 2020 | 176.87 | 176.87 | 164.46 | 164.90 | 1,773,100 | -13.20(-7.41%) |
Feb 20, 2020 | 180.10 | 182.57 | 170.51 | 178.10 | 1,120,936 | -1.99(-1.11%) |
Feb 19, 2020 | 178.72 | 181.97 | 177.90 | 180.09 | 1,094,616 | +3.19(+1.80%) |
Feb 18, 2020 | 171.49 | 177.97 | 170.22 | 176.90 | 2,171,299 | +5.57(+3.25%) |
Feb 14, 2020 | 171.09 | 174.33 | 168.59 | 171.33 | 1,321,700 | +1.42(+0.84%) |
Feb 13, 2020 | 169.80 | 173.40 | 169.51 | 169.91 | 1,423,528 | -0.68(-0.40%) |
Feb 12, 2020 | 168.44 | 171.03 | 164.25 | 170.59 | 705,900 | +3.78(+2.27%) |
Feb 11, 2020 | 166.84 | 168.00 | 163.90 | 166.81 | 544,605 | +0.56(+0.34%) |
Feb 10, 2020 | 163.65 | 168.48 | 162.89 | 166.25 | 494,693 | +2.14(+1.30%) |
Feb 07, 2020 | 164.40 | 166.30 | 161.02 | 164.11 | 522,200 | +0.50(+0.31%) |
Feb 06, 2020 | 164.54 | 167.52 | 159.00 | 163.61 | 596,074 | +0.40(+0.25%) |
Feb 05, 2020 | 173.80 | 173.80 | 160.29 | 163.21 | 1,259,139 | -8.94(-5.19%) |
Feb 04, 2020 | 166.73 | 173.46 | 164.31 | 172.15 | 1,267,877 | +8.82(+5.40%) |