Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 151.67 | 151.91 | 149.37 | 149.37 | 167,387 | -2.81(-1.85%) |
Apr 29, 2020 | 155.18 | 155.18 | 151.84 | 152.19 | 90,945 | -0.22(-0.14%) |
Apr 28, 2020 | 157.54 | 157.54 | 151.64 | 152.40 | 229,030 | -3.92(-2.51%) |
Apr 27, 2020 | 155.65 | 156.99 | 154.35 | 156.32 | 80,334 | +2.52(+1.64%) |
Apr 24, 2020 | 151.70 | 154.07 | 150.07 | 153.79 | 92,455 | +2.97(+1.97%) |
Apr 23, 2020 | 150.98 | 154.08 | 150.43 | 150.82 | 78,211 | +0.83(+0.55%) |
Apr 22, 2020 | 150.87 | 150.87 | 148.59 | 150.00 | 88,982 | +0.91(+0.61%) |
Apr 21, 2020 | 151.38 | 151.91 | 147.77 | 149.09 | 246,374 | -4.12(-2.69%) |
Apr 20, 2020 | 150.00 | 155.66 | 150.00 | 153.21 | 158,517 | +3.28(+2.19%) |
Apr 17, 2020 | 147.38 | 150.09 | 146.08 | 149.93 | 150,036 | +6.16(+4.28%) |
Apr 16, 2020 | 140.45 | 143.82 | 140.27 | 143.77 | 109,873 | +4.36(+3.13%) |
Apr 15, 2020 | 139.10 | 140.75 | 138.16 | 139.41 | 168,368 | -2.04(-1.44%) |
Apr 14, 2020 | 139.63 | 141.86 | 139.63 | 141.45 | 82,812 | +4.26(+3.11%) |
Apr 13, 2020 | 137.02 | 137.63 | 135.09 | 137.19 | 119,386 | +0.15(+0.11%) |
Apr 09, 2020 | 137.58 | 138.60 | 135.63 | 137.04 | 118,610 | +0.25(+0.18%) |
Apr 08, 2020 | 133.82 | 136.94 | 132.81 | 136.80 | 82,658 | +4.26(+3.21%) |
Apr 07, 2020 | 137.15 | 137.67 | 132.54 | 132.54 | 137,985 | -1.73(-1.29%) |
Apr 06, 2020 | 131.66 | 134.49 | 130.91 | 134.26 | 157,847 | +6.61(+5.18%) |
Apr 03, 2020 | 128.65 | 129.83 | 126.43 | 127.65 | 78,465 | -1.44(-1.12%) |
Apr 02, 2020 | 124.34 | 129.24 | 124.01 | 129.09 | 234,632 | +3.71(+2.96%) |
Apr 01, 2020 | 125.73 | 128.69 | 124.77 | 125.39 | 116,038 | -3.95(-3.06%) |
Mar 31, 2020 | 130.43 | 130.69 | 128.03 | 129.34 | 101,500 | -0.65(-0.50%) |
Mar 30, 2020 | 126.97 | 130.04 | 126.16 | 129.99 | 96,899 | +4.29(+3.41%) |
Mar 27, 2020 | 125.63 | 128.39 | 124.06 | 125.70 | 136,756 | -2.54(-1.98%) |
Mar 26, 2020 | 123.16 | 128.51 | 122.50 | 128.24 | 196,753 | +5.91(+4.83%) |
Mar 25, 2020 | 121.55 | 125.33 | 119.61 | 122.33 | 131,588 | +1.40(+1.16%) |
Mar 24, 2020 | 118.94 | 120.98 | 117.55 | 120.93 | 130,406 | +6.74(+5.90%) |
Mar 23, 2020 | 115.19 | 116.73 | 110.62 | 114.19 | 101,433 | -0.61(-0.53%) |
Mar 20, 2020 | 119.81 | 122.55 | 114.61 | 114.80 | 245,533 | -2.75(-2.34%) |
Mar 19, 2020 | 112.23 | 119.36 | 111.90 | 117.55 | 123,569 | +4.55(+4.02%) |
Mar 18, 2020 | 111.28 | 117.70 | 106.61 | 113.00 | 113,674 | -3.54(-3.04%) |
Mar 17, 2020 | 114.17 | 119.20 | 110.95 | 116.55 | 125,207 | +2.32(+2.03%) |
Mar 16, 2020 | 113.76 | 120.76 | 110.35 | 114.22 | 201,966 | -11.19(-8.92%) |
Mar 13, 2020 | 124.23 | 125.64 | 114.95 | 125.41 | 179,030 | +7.02(+5.93%) |
Mar 12, 2020 | 120.40 | 124.49 | 112.75 | 118.39 | 250,215 | -10.98(-8.49%) |
Mar 11, 2020 | 133.73 | 136.39 | 128.28 | 129.37 | 169,653 | -7.79(-5.68%) |
Mar 10, 2020 | 137.59 | 137.59 | 130.09 | 137.16 | 416,093 | +4.05(+3.05%) |
Mar 09, 2020 | 132.17 | 137.42 | 131.41 | 133.11 | 102,748 | -8.90(-6.27%) |
Mar 06, 2020 | 141.75 | 143.92 | 139.66 | 142.01 | 61,028 | -3.28(-2.25%) |
Mar 05, 2020 | 144.63 | 147.75 | 143.91 | 145.28 | 46,736 | -2.47(-1.67%) |
Mar 04, 2020 | 144.30 | 147.81 | 143.49 | 147.75 | 71,611 | +5.83(+4.11%) |
Mar 03, 2020 | 145.96 | 147.37 | 140.27 | 141.92 | 91,247 | -3.73(-2.56%) |
Mar 02, 2020 | 142.36 | 145.65 | 139.80 | 145.65 | 211,072 | +3.93(+2.77%) |
Feb 28, 2020 | 134.60 | 141.72 | 134.23 | 141.72 | 277,466 | +2.25(+1.61%) |
Feb 27, 2020 | 142.78 | 144.78 | 139.47 | 139.47 | 81,024 | -5.26(-3.63%) |
Feb 26, 2020 | 145.16 | 147.36 | 143.75 | 144.73 | 103,987 | +0.00(+0.00%) |
Feb 25, 2020 | 149.37 | 149.73 | 144.08 | 144.73 | 72,003 | -4.46(-2.99%) |
Feb 24, 2020 | 149.80 | 149.80 | 147.22 | 149.19 | 108,963 | -4.31(-2.81%) |
Feb 21, 2020 | 153.47 | 154.38 | 152.80 | 153.50 | 42,172 | -0.40(-0.26%) |
Feb 20, 2020 | 153.47 | 154.20 | 151.77 | 153.90 | 56,049 | +0.15(+0.10%) |
Feb 19, 2020 | 152.80 | 154.01 | 152.74 | 153.75 | 46,734 | +1.41(+0.93%) |
Feb 18, 2020 | 152.04 | 152.36 | 150.70 | 152.34 | 44,313 | +0.15(+0.10%) |
Feb 14, 2020 | 151.85 | 152.34 | 151.03 | 152.20 | 70,659 | +0.65(+0.43%) |
Feb 13, 2020 | 151.76 | 152.34 | 151.48 | 151.54 | 57,876 | -0.65(-0.43%) |
Feb 12, 2020 | 151.16 | 152.25 | 150.88 | 152.20 | 71,499 | +1.62(+1.07%) |
Feb 11, 2020 | 150.58 | 151.89 | 150.37 | 150.58 | 52,078 | +0.92(+0.61%) |
Feb 10, 2020 | 147.56 | 149.66 | 147.56 | 149.66 | 53,478 | +1.78(+1.21%) |
Feb 07, 2020 | 148.66 | 149.07 | 147.78 | 147.88 | 40,144 | -1.36(-0.91%) |
Feb 06, 2020 | 149.71 | 150.17 | 148.68 | 149.24 | 63,168 | +0.36(+0.25%) |
Feb 05, 2020 | 146.95 | 150.64 | 146.95 | 148.87 | 268,852 | +3.71(+2.56%) |
Feb 04, 2020 | 143.58 | 145.51 | 143.21 | 145.16 | 53,059 | +3.51(+2.48%) |