Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 141.34 | 142.89 | 137.63 | 137.80 | 2,006,735 | -7.57(-5.21%) |
Apr 29, 2020 | 138.26 | 150.65 | 133.07 | 145.37 | 2,662,848 | -2.08(-1.41%) |
Apr 28, 2020 | 155.03 | 157.28 | 146.35 | 147.44 | 2,277,740 | -2.12(-1.42%) |
Apr 27, 2020 | 145.38 | 150.87 | 142.53 | 149.56 | 3,004,999 | +12.38(+9.02%) |
Apr 24, 2020 | 135.33 | 138.75 | 131.41 | 137.19 | 2,147,752 | +3.39(+2.54%) |
Apr 23, 2020 | 130.30 | 136.93 | 130.30 | 133.79 | 2,173,744 | +4.64(+3.59%) |
Apr 22, 2020 | 133.60 | 133.62 | 126.23 | 129.15 | 2,534,566 | +4.99(+4.02%) |
Apr 21, 2020 | 128.21 | 128.21 | 122.01 | 124.17 | 2,290,777 | +2.15(+1.77%) |
Apr 20, 2020 | 121.75 | 124.14 | 119.89 | 122.01 | 1,147,171 | -2.44(-1.96%) |
Apr 17, 2020 | 119.46 | 124.85 | 118.42 | 124.45 | 1,664,666 | +8.37(+7.21%) |
Apr 16, 2020 | 119.36 | 119.36 | 114.28 | 116.08 | 1,092,035 | -2.47(-2.09%) |
Apr 15, 2020 | 118.15 | 119.48 | 115.98 | 118.55 | 782,612 | -2.68(-2.21%) |
Apr 14, 2020 | 119.77 | 121.50 | 118.47 | 121.23 | 751,911 | +3.55(+3.01%) |
Apr 13, 2020 | 123.94 | 124.18 | 116.49 | 117.69 | 641,758 | -5.32(-4.33%) |
Apr 09, 2020 | 121.23 | 125.41 | 118.99 | 123.01 | 1,808,947 | +4.73(+4.00%) |
Apr 08, 2020 | 113.41 | 121.67 | 112.78 | 118.28 | 1,348,827 | +6.46(+5.78%) |
Apr 07, 2020 | 112.08 | 118.68 | 109.11 | 111.82 | 2,035,348 | +5.90(+5.57%) |
Apr 06, 2020 | 100.87 | 107.20 | 99.75 | 105.92 | 1,095,998 | +10.98(+11.56%) |
Apr 03, 2020 | 96.46 | 97.03 | 92.51 | 94.95 | 1,111,886 | -2.26(-2.33%) |
Apr 02, 2020 | 97.12 | 99.51 | 93.67 | 97.21 | 1,070,841 | -0.13(-0.14%) |
Apr 01, 2020 | 100.39 | 100.86 | 95.79 | 97.34 | 1,624,770 | -8.56(-8.09%) |
Mar 31, 2020 | 109.56 | 110.00 | 103.12 | 105.91 | 1,520,048 | -4.66(-4.21%) |
Mar 30, 2020 | 107.26 | 111.09 | 103.36 | 110.57 | 1,159,386 | +2.71(+2.52%) |
Mar 27, 2020 | 110.50 | 111.69 | 105.88 | 107.85 | 1,263,327 | -6.99(-6.08%) |
Mar 26, 2020 | 103.59 | 116.00 | 103.19 | 114.84 | 1,897,384 | +11.92(+11.59%) |
Mar 25, 2020 | 99.48 | 106.34 | 97.50 | 102.92 | 1,348,249 | +4.23(+4.29%) |
Mar 24, 2020 | 92.57 | 99.40 | 91.01 | 98.68 | 1,551,279 | +11.27(+12.89%) |
Mar 23, 2020 | 89.37 | 90.91 | 84.07 | 87.41 | 1,335,499 | -2.45(-2.72%) |
Mar 20, 2020 | 97.99 | 101.72 | 89.20 | 89.86 | 1,996,310 | -6.09(-6.35%) |
Mar 19, 2020 | 89.19 | 98.96 | 82.14 | 95.95 | 1,416,898 | +5.66(+6.26%) |
Mar 18, 2020 | 97.67 | 100.16 | 84.85 | 90.30 | 1,865,559 | -13.97(-13.40%) |
Mar 17, 2020 | 105.62 | 106.81 | 95.14 | 104.27 | 2,127,478 | +2.11(+2.07%) |
Mar 16, 2020 | 118.13 | 119.28 | 101.87 | 102.15 | 2,181,151 | -24.39(-19.28%) |
Mar 13, 2020 | 122.28 | 126.69 | 112.39 | 126.55 | 2,492,643 | +11.84(+10.32%) |
Mar 12, 2020 | 125.27 | 126.32 | 114.41 | 114.71 | 2,282,917 | -18.52(-13.90%) |
Mar 11, 2020 | 140.11 | 140.52 | 129.45 | 133.22 | 2,257,679 | -9.82(-6.87%) |
Mar 10, 2020 | 150.98 | 151.52 | 139.32 | 143.05 | 1,735,107 | -4.51(-3.06%) |
Mar 09, 2020 | 150.70 | 150.70 | 141.75 | 147.55 | 2,122,563 | -3.03(-2.01%) |
Mar 06, 2020 | 153.21 | 153.97 | 146.65 | 150.59 | 1,850,955 | -6.13(-3.91%) |
Mar 05, 2020 | 156.92 | 163.03 | 154.86 | 156.72 | 2,067,156 | -3.52(-2.20%) |
Mar 04, 2020 | 156.27 | 160.99 | 155.61 | 160.24 | 2,125,160 | +8.54(+5.63%) |
Mar 03, 2020 | 156.86 | 158.39 | 151.04 | 151.70 | 1,145,162 | -5.80(-3.68%) |
Mar 02, 2020 | 147.98 | 157.89 | 147.98 | 157.50 | 1,659,622 | +10.28(+6.98%) |
Feb 28, 2020 | 149.56 | 151.47 | 143.36 | 147.22 | 2,119,708 | -5.78(-3.78%) |
Feb 27, 2020 | 152.16 | 156.99 | 150.65 | 153.00 | 1,100,769 | -0.85(-0.55%) |
Feb 26, 2020 | 155.70 | 157.70 | 153.24 | 153.85 | 697,743 | -0.76(-0.49%) |
Feb 25, 2020 | 158.15 | 158.68 | 153.04 | 154.61 | 1,121,215 | -2.55(-1.62%) |
Feb 24, 2020 | 155.77 | 158.62 | 155.55 | 157.16 | 1,044,238 | -1.68(-1.06%) |
Feb 21, 2020 | 157.51 | 159.13 | 157.27 | 158.84 | 531,060 | +0.63(+0.40%) |
Feb 20, 2020 | 158.59 | 160.32 | 157.92 | 158.21 | 765,466 | -0.91(-0.57%) |
Feb 19, 2020 | 160.32 | 160.84 | 158.73 | 159.13 | 673,652 | -0.87(-0.54%) |
Feb 18, 2020 | 162.40 | 162.92 | 158.46 | 160.00 | 944,722 | -3.64(-2.22%) |
Feb 14, 2020 | 162.54 | 163.88 | 160.43 | 163.63 | 774,990 | +0.46(+0.28%) |
Feb 13, 2020 | 157.94 | 164.54 | 157.75 | 163.17 | 1,944,765 | +6.05(+3.85%) |
Feb 12, 2020 | 156.21 | 157.70 | 155.62 | 157.12 | 891,592 | +1.16(+0.75%) |
Feb 11, 2020 | 154.47 | 156.79 | 153.71 | 155.96 | 618,967 | +2.14(+1.39%) |
Feb 10, 2020 | 152.50 | 154.05 | 152.50 | 153.82 | 529,715 | +1.04(+0.68%) |
Feb 07, 2020 | 153.96 | 154.21 | 152.51 | 152.78 | 535,834 | -1.30(-0.84%) |
Feb 06, 2020 | 155.44 | 155.44 | 153.44 | 154.08 | 577,058 | -0.37(-0.24%) |
Feb 05, 2020 | 153.63 | 154.91 | 153.63 | 154.45 | 593,034 | +1.52(+0.99%) |
Feb 04, 2020 | 151.00 | 153.29 | 150.85 | 152.93 | 952,123 | +3.29(+2.20%) |