Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 163.96 | 166.00 | 160.48 | 164.06 | 122,648 | -4.33(-2.57%) |
Apr 29, 2020 | 170.81 | 172.63 | 166.91 | 168.39 | 186,113 | +2.88(+1.74%) |
Apr 28, 2020 | 167.67 | 168.04 | 162.92 | 165.52 | 157,627 | +3.38(+2.08%) |
Apr 27, 2020 | 156.31 | 162.92 | 155.21 | 162.14 | 81,762 | +6.00(+3.84%) |
Apr 24, 2020 | 155.81 | 158.64 | 153.77 | 156.14 | 47,658 | +1.22(+0.79%) |
Apr 23, 2020 | 155.53 | 157.94 | 154.23 | 154.92 | 120,290 | +0.06(+0.04%) |
Apr 22, 2020 | 156.44 | 157.19 | 154.00 | 154.86 | 59,773 | +2.19(+1.43%) |
Apr 21, 2020 | 151.89 | 154.17 | 150.06 | 152.68 | 70,171 | -2.97(-1.91%) |
Apr 20, 2020 | 154.82 | 158.75 | 154.04 | 155.64 | 67,895 | -3.20(-2.01%) |
Apr 17, 2020 | 153.37 | 159.19 | 153.37 | 158.84 | 91,525 | +10.27(+6.92%) |
Apr 16, 2020 | 146.28 | 148.93 | 142.56 | 148.57 | 115,186 | +3.14(+2.16%) |
Apr 15, 2020 | 150.31 | 152.79 | 143.97 | 145.43 | 85,246 | -10.67(-6.83%) |
Apr 14, 2020 | 161.96 | 161.96 | 154.05 | 156.09 | 65,095 | -0.94(-0.60%) |
Apr 13, 2020 | 161.29 | 163.05 | 153.39 | 157.03 | 97,136 | -6.54(-4.00%) |
Apr 09, 2020 | 161.70 | 166.13 | 157.40 | 163.56 | 122,785 | +5.44(+3.44%) |
Apr 08, 2020 | 156.60 | 161.96 | 154.97 | 158.12 | 177,735 | +4.29(+2.79%) |
Apr 07, 2020 | 149.79 | 155.86 | 145.47 | 153.83 | 165,674 | +7.36(+5.02%) |
Apr 06, 2020 | 138.25 | 146.47 | 135.91 | 146.47 | 118,526 | +11.92(+8.86%) |
Apr 03, 2020 | 134.16 | 136.82 | 129.38 | 134.55 | 99,314 | -1.46(-1.08%) |
Apr 02, 2020 | 135.32 | 137.74 | 131.80 | 136.01 | 169,028 | -2.18(-1.57%) |
Apr 01, 2020 | 145.85 | 147.36 | 134.57 | 138.19 | 171,881 | -9.23(-6.26%) |
Mar 31, 2020 | 142.12 | 148.14 | 139.65 | 147.42 | 178,622 | +4.42(+3.09%) |
Mar 30, 2020 | 142.87 | 147.70 | 135.92 | 143.00 | 149,173 | +1.57(+1.11%) |
Mar 27, 2020 | 140.54 | 147.25 | 136.06 | 141.43 | 207,648 | -4.77(-3.26%) |
Mar 26, 2020 | 135.40 | 146.38 | 134.62 | 146.20 | 138,500 | +12.57(+9.40%) |
Mar 25, 2020 | 139.47 | 140.41 | 130.69 | 133.63 | 177,882 | -5.68(-4.08%) |
Mar 24, 2020 | 132.66 | 147.25 | 132.66 | 139.31 | 109,587 | +11.52(+9.02%) |
Mar 23, 2020 | 126.45 | 132.28 | 122.51 | 127.79 | 207,671 | +1.94(+1.54%) |
Mar 20, 2020 | 136.55 | 138.17 | 124.09 | 125.84 | 198,526 | -9.78(-7.21%) |
Mar 19, 2020 | 124.31 | 140.59 | 122.44 | 135.62 | 206,010 | +11.01(+8.83%) |
Mar 18, 2020 | 136.30 | 138.66 | 118.93 | 124.61 | 176,075 | -20.31(-14.02%) |
Mar 17, 2020 | 144.23 | 148.72 | 139.37 | 144.93 | 229,416 | +2.02(+1.41%) |
Mar 16, 2020 | 150.68 | 160.38 | 138.62 | 142.91 | 222,087 | -22.69(-13.70%) |
Mar 13, 2020 | 155.73 | 165.65 | 153.18 | 165.59 | 227,838 | +14.68(+9.73%) |
Mar 12, 2020 | 151.42 | 153.21 | 142.20 | 150.91 | 243,555 | -10.11(-6.28%) |
Mar 11, 2020 | 166.95 | 168.25 | 158.57 | 161.02 | 117,347 | -9.69(-5.68%) |
Mar 10, 2020 | 172.07 | 175.35 | 164.62 | 170.71 | 135,027 | +1.85(+1.10%) |
Mar 09, 2020 | 169.96 | 170.62 | 161.79 | 168.85 | 151,593 | -11.44(-6.35%) |
Mar 06, 2020 | 171.87 | 180.87 | 171.57 | 180.30 | 89,372 | +3.55(+2.01%) |
Mar 05, 2020 | 180.22 | 180.55 | 174.26 | 176.75 | 73,753 | -7.62(-4.13%) |
Mar 04, 2020 | 180.03 | 184.48 | 179.43 | 184.37 | 54,933 | +6.12(+3.43%) |
Mar 03, 2020 | 182.62 | 186.63 | 177.13 | 178.25 | 65,205 | -5.18(-2.83%) |
Mar 02, 2020 | 181.23 | 183.91 | 179.02 | 183.43 | 106,773 | +2.39(+1.32%) |
Feb 28, 2020 | 178.64 | 182.23 | 177.08 | 181.04 | 155,078 | -1.99(-1.09%) |
Feb 27, 2020 | 189.45 | 190.69 | 183.03 | 183.03 | 131,862 | -9.16(-4.77%) |
Feb 26, 2020 | 191.30 | 196.12 | 190.95 | 192.19 | 92,219 | +1.81(+0.95%) |
Feb 25, 2020 | 197.23 | 197.23 | 189.11 | 190.38 | 73,433 | -6.51(-3.31%) |
Feb 24, 2020 | 192.89 | 197.78 | 192.30 | 196.89 | 98,069 | -0.88(-0.44%) |
Feb 21, 2020 | 199.59 | 199.59 | 196.76 | 197.76 | 65,172 | -2.25(-1.12%) |
Feb 20, 2020 | 202.85 | 204.06 | 198.84 | 200.01 | 38,564 | -4.23(-2.07%) |
Feb 19, 2020 | 205.14 | 205.35 | 203.50 | 204.24 | 37,513 | -0.21(-0.10%) |
Feb 18, 2020 | 202.83 | 204.63 | 201.11 | 204.45 | 49,756 | +1.04(+0.51%) |
Feb 14, 2020 | 204.73 | 205.34 | 202.49 | 203.40 | 51,521 | -1.40(-0.69%) |
Feb 13, 2020 | 199.92 | 205.11 | 199.92 | 204.81 | 71,250 | +3.99(+1.99%) |
Feb 12, 2020 | 199.76 | 201.51 | 198.37 | 200.81 | 72,320 | +1.80(+0.91%) |
Feb 11, 2020 | 198.57 | 201.55 | 196.97 | 199.01 | 53,755 | +0.42(+0.21%) |
Feb 10, 2020 | 196.30 | 198.89 | 196.30 | 198.59 | 53,213 | +2.15(+1.10%) |
Feb 07, 2020 | 195.71 | 198.26 | 195.71 | 196.44 | 68,764 | -2.27(-1.14%) |
Feb 06, 2020 | 201.76 | 201.76 | 198.31 | 198.71 | 47,294 | -3.10(-1.54%) |
Feb 05, 2020 | 201.19 | 202.59 | 197.34 | 201.81 | 64,282 | +1.97(+0.98%) |
Feb 04, 2020 | 202.39 | 203.90 | 199.84 | 199.84 | 70,430 | -1.23(-0.61%) |