Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 158.91 | 165.21 | 158.80 | 164.28 | 367,488 | +2.55(+1.58%) |
Apr 29, 2020 | 164.16 | 169.64 | 151.51 | 161.73 | 419,302 | +13.37(+9.01%) |
Apr 28, 2020 | 153.85 | 155.71 | 147.06 | 148.36 | 191,993 | -2.04(-1.36%) |
Apr 27, 2020 | 146.10 | 151.45 | 145.74 | 150.40 | 245,157 | +6.76(+4.71%) |
Apr 24, 2020 | 138.16 | 144.87 | 137.74 | 143.64 | 161,200 | +7.26(+5.32%) |
Apr 23, 2020 | 136.55 | 140.18 | 136.15 | 136.38 | 198,132 | +1.35(+1.00%) |
Apr 22, 2020 | 137.44 | 137.44 | 134.23 | 135.03 | 146,542 | +1.03(+0.77%) |
Apr 21, 2020 | 134.05 | 136.94 | 133.20 | 134.00 | 154,640 | -3.05(-2.23%) |
Apr 20, 2020 | 135.22 | 137.98 | 134.01 | 137.05 | 175,629 | -1.20(-0.87%) |
Apr 17, 2020 | 137.35 | 139.38 | 132.00 | 138.25 | 292,300 | +5.03(+3.78%) |
Apr 16, 2020 | 133.71 | 136.32 | 130.59 | 133.22 | 171,515 | -0.10(-0.08%) |
Apr 15, 2020 | 134.86 | 138.13 | 132.76 | 133.32 | 171,049 | -5.71(-4.11%) |
Apr 14, 2020 | 137.00 | 139.90 | 136.07 | 139.03 | 159,935 | +4.03(+2.99%) |
Apr 13, 2020 | 141.09 | 141.10 | 132.02 | 135.00 | 157,632 | -7.89(-5.52%) |
Apr 09, 2020 | 142.71 | 146.17 | 140.89 | 142.89 | 268,000 | +2.88(+2.06%) |
Apr 08, 2020 | 138.14 | 145.09 | 136.68 | 140.01 | 234,226 | +3.59(+2.63%) |
Apr 07, 2020 | 144.73 | 146.44 | 133.97 | 136.42 | 290,813 | -1.47(-1.07%) |
Apr 06, 2020 | 133.31 | 139.21 | 130.68 | 137.89 | 176,378 | +11.11(+8.76%) |
Apr 03, 2020 | 126.41 | 130.50 | 123.08 | 126.78 | 261,600 | +0.22(+0.17%) |
Apr 02, 2020 | 126.66 | 130.72 | 121.72 | 126.56 | 211,847 | -1.42(-1.11%) |
Apr 01, 2020 | 137.20 | 139.78 | 126.72 | 127.98 | 314,627 | -16.05(-11.14%) |
Mar 31, 2020 | 141.54 | 144.38 | 139.00 | 144.03 | 429,797 | -0.36(-0.25%) |
Mar 30, 2020 | 143.42 | 145.10 | 139.25 | 144.39 | 234,058 | +2.74(+1.93%) |
Mar 27, 2020 | 138.30 | 147.82 | 138.12 | 141.65 | 191,300 | -3.43(-2.36%) |
Mar 26, 2020 | 140.23 | 146.31 | 137.41 | 145.08 | 182,040 | +6.29(+4.53%) |
Mar 25, 2020 | 131.33 | 141.45 | 128.67 | 138.79 | 290,645 | +8.16(+6.25%) |
Mar 24, 2020 | 117.35 | 132.10 | 116.83 | 130.63 | 301,380 | +18.79(+16.80%) |
Mar 23, 2020 | 112.06 | 115.58 | 105.70 | 111.84 | 412,251 | +0.24(+0.22%) |
Mar 20, 2020 | 113.58 | 117.81 | 108.61 | 111.60 | 469,500 | -1.73(-1.53%) |
Mar 19, 2020 | 108.26 | 116.39 | 105.10 | 113.33 | 332,931 | +4.79(+4.41%) |
Mar 18, 2020 | 109.09 | 111.15 | 104.02 | 108.54 | 268,617 | -8.46(-7.23%) |
Mar 17, 2020 | 114.72 | 117.75 | 109.57 | 117.00 | 375,331 | +3.13(+2.75%) |
Mar 16, 2020 | 111.36 | 123.99 | 111.36 | 113.87 | 358,760 | -22.40(-16.44%) |
Mar 13, 2020 | 126.77 | 136.29 | 120.01 | 136.27 | 453,800 | +16.39(+13.67%) |
Mar 12, 2020 | 126.72 | 126.72 | 118.05 | 119.88 | 493,977 | -16.66(-12.20%) |
Mar 11, 2020 | 143.32 | 145.81 | 135.77 | 136.54 | 317,760 | -9.96(-6.80%) |
Mar 10, 2020 | 147.83 | 148.89 | 141.81 | 146.50 | 255,800 | +1.72(+1.19%) |
Mar 09, 2020 | 144.07 | 146.22 | 140.30 | 144.78 | 251,903 | -8.66(-5.64%) |
Mar 06, 2020 | 155.26 | 157.37 | 150.20 | 153.44 | 290,500 | -7.12(-4.43%) |
Mar 05, 2020 | 170.50 | 171.78 | 159.18 | 160.56 | 229,817 | -14.40(-8.23%) |
Mar 04, 2020 | 173.10 | 175.71 | 169.18 | 174.96 | 151,786 | +4.69(+2.75%) |
Mar 03, 2020 | 170.86 | 176.30 | 167.43 | 170.27 | 183,328 | -0.98(-0.57%) |
Mar 02, 2020 | 165.50 | 172.46 | 164.01 | 171.25 | 216,875 | +6.65(+4.04%) |
Feb 28, 2020 | 174.91 | 174.91 | 163.13 | 164.60 | 353,700 | -12.74(-7.18%) |
Feb 27, 2020 | 176.92 | 182.39 | 174.63 | 177.34 | 197,992 | -2.30(-1.28%) |
Feb 26, 2020 | 177.18 | 181.69 | 177.18 | 179.64 | 125,917 | +2.86(+1.62%) |
Feb 25, 2020 | 183.98 | 184.86 | 175.62 | 176.78 | 122,958 | -6.79(-3.70%) |
Feb 24, 2020 | 184.02 | 185.62 | 182.99 | 183.57 | 90,505 | -5.06(-2.68%) |
Feb 21, 2020 | 192.57 | 192.57 | 188.13 | 188.63 | 113,300 | -3.63(-1.89%) |
Feb 20, 2020 | 193.60 | 194.22 | 189.40 | 192.26 | 89,032 | -2.24(-1.15%) |
Feb 19, 2020 | 193.39 | 196.08 | 193.30 | 194.50 | 73,319 | +1.44(+0.75%) |
Feb 18, 2020 | 192.10 | 193.56 | 190.47 | 193.06 | 66,760 | +0.69(+0.36%) |
Feb 14, 2020 | 192.44 | 194.51 | 190.90 | 192.37 | 89,000 | -0.63(-0.33%) |
Feb 13, 2020 | 193.84 | 194.10 | 191.83 | 193.00 | 76,974 | -1.45(-0.75%) |
Feb 12, 2020 | 198.39 | 198.59 | 194.16 | 194.45 | 131,412 | -3.13(-1.58%) |
Feb 11, 2020 | 192.75 | 197.58 | 191.55 | 197.58 | 162,431 | +5.65(+2.94%) |
Feb 10, 2020 | 192.94 | 194.68 | 191.79 | 191.93 | 85,373 | -1.18(-0.61%) |
Feb 07, 2020 | 195.26 | 195.75 | 192.04 | 193.11 | 133,000 | -2.66(-1.36%) |
Feb 06, 2020 | 196.01 | 198.53 | 193.94 | 195.77 | 133,562 | +1.81(+0.93%) |
Feb 05, 2020 | 191.88 | 194.40 | 189.69 | 193.96 | 129,190 | +3.37(+1.77%) |
Feb 04, 2020 | 188.01 | 191.17 | 185.75 | 190.59 | 139,884 | +4.51(+2.42%) |