Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 131.81 | 131.81 | 124.72 | 124.98 | 409,549 | -8.55(-6.40%) |
Apr 29, 2020 | 132.62 | 136.27 | 130.25 | 133.53 | 157,966 | +2.87(+2.20%) |
Apr 28, 2020 | 131.35 | 133.72 | 128.80 | 130.66 | 141,014 | +1.41(+1.09%) |
Apr 27, 2020 | 127.28 | 131.39 | 125.37 | 129.25 | 127,023 | +3.47(+2.76%) |
Apr 24, 2020 | 124.81 | 126.36 | 123.02 | 125.78 | 100,070 | +2.13(+1.72%) |
Apr 23, 2020 | 125.34 | 125.34 | 123.16 | 123.66 | 132,837 | -2.31(-1.84%) |
Apr 22, 2020 | 127.79 | 129.06 | 125.64 | 125.97 | 112,191 | -0.25(-0.20%) |
Apr 21, 2020 | 130.84 | 133.73 | 125.61 | 126.22 | 180,908 | -6.96(-5.23%) |
Apr 20, 2020 | 132.01 | 135.80 | 130.84 | 133.18 | 190,341 | +0.17(+0.13%) |
Apr 17, 2020 | 134.45 | 135.36 | 131.41 | 133.01 | 163,300 | +2.47(+1.89%) |
Apr 16, 2020 | 126.12 | 130.90 | 124.89 | 130.54 | 183,621 | +5.89(+4.72%) |
Apr 15, 2020 | 123.86 | 125.83 | 120.83 | 124.66 | 167,041 | -0.51(-0.41%) |
Apr 14, 2020 | 122.44 | 125.44 | 121.61 | 125.17 | 162,121 | +5.32(+4.44%) |
Apr 13, 2020 | 122.92 | 123.63 | 118.41 | 119.85 | 117,500 | -3.82(-3.08%) |
Apr 09, 2020 | 123.31 | 126.14 | 122.44 | 123.67 | 111,272 | +2.20(+1.81%) |
Apr 08, 2020 | 119.92 | 123.12 | 115.51 | 121.47 | 228,560 | +4.43(+3.78%) |
Apr 07, 2020 | 124.49 | 126.30 | 116.10 | 117.04 | 264,285 | -5.72(-4.66%) |
Apr 06, 2020 | 118.81 | 123.67 | 114.17 | 122.76 | 261,916 | +7.19(+6.23%) |
Apr 03, 2020 | 117.63 | 117.74 | 108.49 | 115.56 | 495,503 | -3.26(-2.74%) |
Apr 02, 2020 | 123.60 | 126.09 | 117.72 | 118.82 | 194,631 | -6.55(-5.23%) |
Apr 01, 2020 | 130.46 | 131.65 | 123.96 | 125.37 | 155,655 | -8.90(-6.63%) |
Mar 31, 2020 | 127.81 | 137.78 | 127.08 | 134.28 | 260,346 | +6.31(+4.93%) |
Mar 30, 2020 | 125.92 | 128.52 | 123.70 | 127.96 | 164,863 | +3.84(+3.10%) |
Mar 27, 2020 | 124.44 | 128.39 | 121.22 | 124.12 | 122,475 | -3.08(-2.42%) |
Mar 26, 2020 | 121.16 | 127.44 | 121.16 | 127.20 | 169,221 | +6.90(+5.73%) |
Mar 25, 2020 | 118.38 | 121.11 | 106.34 | 120.31 | 879,691 | +1.55(+1.31%) |
Mar 24, 2020 | 119.05 | 119.83 | 110.93 | 118.75 | 335,715 | +2.55(+2.20%) |
Mar 23, 2020 | 128.13 | 129.88 | 116.05 | 116.20 | 218,738 | -10.73(-8.45%) |
Mar 20, 2020 | 152.25 | 152.51 | 125.35 | 126.93 | 313,459 | -25.41(-16.68%) |
Mar 19, 2020 | 141.70 | 154.39 | 138.75 | 152.34 | 222,336 | +9.84(+6.91%) |
Mar 18, 2020 | 138.00 | 146.55 | 137.12 | 142.50 | 186,210 | -0.72(-0.51%) |
Mar 17, 2020 | 127.49 | 145.33 | 121.88 | 143.23 | 242,726 | +17.81(+14.20%) |
Mar 16, 2020 | 120.77 | 140.54 | 120.77 | 125.42 | 183,269 | -11.90(-8.67%) |
Mar 13, 2020 | 125.40 | 137.35 | 124.19 | 137.32 | 272,419 | +13.16(+10.60%) |
Mar 12, 2020 | 129.09 | 129.73 | 120.51 | 124.16 | 233,203 | -9.88(-7.37%) |
Mar 11, 2020 | 133.35 | 134.66 | 129.75 | 134.03 | 240,824 | -1.76(-1.30%) |
Mar 10, 2020 | 134.61 | 136.97 | 129.97 | 135.80 | 138,010 | +3.08(+2.32%) |
Mar 09, 2020 | 134.14 | 139.42 | 130.52 | 132.72 | 138,163 | -6.79(-4.86%) |
Mar 06, 2020 | 135.69 | 139.83 | 134.72 | 139.50 | 116,335 | +1.07(+0.77%) |
Mar 05, 2020 | 138.41 | 139.02 | 135.60 | 138.44 | 166,358 | -1.93(-1.38%) |
Mar 04, 2020 | 138.78 | 140.54 | 136.80 | 140.37 | 110,662 | +2.78(+2.02%) |
Mar 03, 2020 | 137.45 | 139.62 | 135.14 | 137.59 | 160,988 | -0.34(-0.25%) |
Mar 02, 2020 | 133.44 | 138.42 | 132.87 | 137.93 | 175,478 | +4.44(+3.33%) |
Feb 28, 2020 | 132.59 | 134.29 | 129.65 | 133.48 | 249,223 | -1.71(-1.26%) |
Feb 27, 2020 | 137.69 | 138.38 | 134.73 | 135.19 | 168,686 | -4.14(-2.97%) |
Feb 26, 2020 | 142.47 | 143.46 | 138.70 | 139.33 | 639,084 | -2.71(-1.91%) |
Feb 25, 2020 | 142.87 | 145.88 | 140.83 | 142.04 | 228,065 | -0.30(-0.21%) |
Feb 24, 2020 | 143.61 | 143.61 | 140.92 | 142.34 | 111,412 | -2.70(-1.86%) |
Feb 21, 2020 | 143.43 | 145.29 | 142.63 | 145.03 | 521,496 | +1.70(+1.19%) |
Feb 20, 2020 | 141.36 | 143.44 | 141.16 | 143.33 | 94,918 | +1.70(+1.20%) |
Feb 19, 2020 | 141.00 | 142.62 | 138.97 | 141.63 | 103,647 | +0.71(+0.50%) |
Feb 18, 2020 | 141.93 | 142.09 | 139.35 | 140.92 | 127,743 | -0.97(-0.68%) |
Feb 14, 2020 | 143.06 | 143.37 | 141.58 | 141.89 | 83,976 | -1.10(-0.77%) |
Feb 13, 2020 | 140.70 | 143.31 | 138.76 | 142.99 | 95,284 | +1.95(+1.38%) |
Feb 12, 2020 | 142.66 | 142.81 | 140.53 | 141.04 | 78,097 | -1.27(-0.89%) |
Feb 11, 2020 | 142.48 | 143.46 | 140.88 | 142.31 | 84,709 | +0.21(+0.15%) |
Feb 10, 2020 | 143.48 | 144.16 | 141.96 | 142.09 | 76,335 | -1.15(-0.80%) |
Feb 07, 2020 | 143.33 | 144.08 | 142.23 | 143.24 | 156,697 | -0.28(-0.19%) |
Feb 06, 2020 | 141.69 | 144.45 | 141.07 | 143.52 | 195,241 | +2.39(+1.70%) |
Feb 05, 2020 | 143.18 | 144.03 | 140.98 | 141.12 | 172,847 | -0.91(-0.64%) |
Feb 04, 2020 | 144.41 | 148.25 | 140.46 | 142.04 | 322,108 | -1.92(-1.34%) |