Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 142.03 | 161.20 | 139.94 | 152.20 | 203,595 | +9.83(+6.90%) |
Apr 29, 2020 | 142.34 | 143.58 | 140.08 | 142.37 | 129,718 | +2.72(+1.95%) |
Apr 28, 2020 | 140.27 | 142.95 | 137.99 | 139.65 | 87,536 | +1.23(+0.89%) |
Apr 27, 2020 | 137.37 | 141.50 | 137.37 | 138.42 | 86,412 | +2.49(+1.83%) |
Apr 24, 2020 | 132.34 | 136.17 | 131.91 | 135.93 | 90,275 | +3.71(+2.80%) |
Apr 23, 2020 | 133.38 | 134.00 | 131.91 | 132.22 | 50,850 | -0.39(-0.29%) |
Apr 22, 2020 | 133.55 | 133.55 | 130.24 | 132.62 | 60,727 | +0.99(+0.75%) |
Apr 21, 2020 | 128.36 | 133.29 | 125.68 | 131.63 | 111,319 | +2.48(+1.92%) |
Apr 20, 2020 | 128.52 | 131.06 | 128.18 | 129.15 | 275,842 | -0.11(-0.08%) |
Apr 17, 2020 | 130.49 | 131.82 | 128.99 | 129.26 | 112,614 | +1.98(+1.56%) |
Apr 16, 2020 | 128.16 | 130.10 | 126.05 | 127.28 | 170,381 | -0.17(-0.14%) |
Apr 15, 2020 | 122.50 | 129.70 | 121.95 | 127.45 | 96,961 | +2.30(+1.84%) |
Apr 14, 2020 | 121.33 | 125.87 | 121.33 | 125.15 | 126,999 | +4.53(+3.75%) |
Apr 13, 2020 | 120.23 | 121.96 | 118.66 | 120.62 | 59,130 | -0.54(-0.44%) |
Apr 09, 2020 | 122.10 | 122.10 | 117.45 | 121.16 | 178,297 | +0.93(+0.77%) |
Apr 08, 2020 | 118.03 | 120.82 | 115.31 | 120.23 | 88,467 | +4.28(+3.69%) |
Apr 07, 2020 | 115.80 | 120.01 | 113.74 | 115.95 | 161,770 | +4.08(+3.65%) |
Apr 06, 2020 | 109.92 | 112.21 | 108.16 | 111.87 | 334,767 | +3.93(+3.64%) |
Apr 03, 2020 | 110.22 | 110.49 | 106.61 | 107.93 | 151,040 | -1.86(-1.69%) |
Apr 02, 2020 | 112.66 | 113.81 | 108.95 | 109.79 | 82,398 | -2.90(-2.57%) |
Apr 01, 2020 | 109.94 | 113.73 | 107.50 | 112.69 | 175,507 | -0.47(-0.41%) |
Mar 31, 2020 | 113.88 | 114.80 | 112.34 | 113.15 | 113,809 | -1.04(-0.91%) |
Mar 30, 2020 | 114.76 | 118.67 | 111.05 | 114.20 | 88,588 | +0.23(+0.21%) |
Mar 27, 2020 | 111.95 | 119.16 | 111.90 | 113.96 | 89,585 | -1.36(-1.18%) |
Mar 26, 2020 | 111.49 | 118.61 | 111.49 | 115.33 | 133,515 | +1.18(+1.03%) |
Mar 25, 2020 | 109.43 | 120.92 | 109.43 | 114.15 | 134,765 | +2.78(+2.50%) |
Mar 24, 2020 | 108.22 | 112.29 | 104.97 | 111.36 | 116,692 | +6.18(+5.88%) |
Mar 23, 2020 | 103.66 | 107.97 | 99.86 | 105.18 | 194,136 | +1.01(+0.97%) |
Mar 20, 2020 | 107.59 | 112.78 | 102.57 | 104.17 | 116,194 | -2.81(-2.63%) |
Mar 19, 2020 | 104.09 | 110.59 | 102.63 | 106.98 | 153,719 | +2.16(+2.06%) |
Mar 18, 2020 | 104.88 | 108.48 | 100.26 | 104.82 | 170,098 | -6.02(-5.43%) |
Mar 17, 2020 | 106.55 | 120.94 | 104.78 | 110.84 | 193,367 | +5.44(+5.16%) |
Mar 16, 2020 | 107.04 | 113.38 | 104.80 | 105.40 | 107,651 | -11.85(-10.11%) |
Mar 13, 2020 | 114.05 | 117.54 | 110.61 | 117.25 | 203,005 | +5.23(+4.67%) |
Mar 12, 2020 | 117.09 | 118.75 | 111.27 | 112.03 | 163,433 | -10.05(-8.24%) |
Mar 11, 2020 | 129.24 | 130.87 | 122.08 | 122.08 | 96,670 | -9.61(-7.30%) |
Mar 10, 2020 | 129.98 | 131.73 | 127.01 | 131.69 | 119,881 | +3.77(+2.94%) |
Mar 09, 2020 | 129.76 | 130.62 | 126.56 | 127.92 | 88,603 | -7.84(-5.77%) |
Mar 06, 2020 | 132.97 | 138.25 | 131.79 | 135.76 | 87,119 | -0.84(-0.61%) |
Mar 05, 2020 | 139.84 | 140.65 | 135.93 | 136.59 | 52,799 | -5.88(-4.13%) |
Mar 04, 2020 | 143.06 | 144.22 | 140.01 | 142.47 | 102,979 | +1.33(+0.94%) |
Mar 03, 2020 | 143.57 | 147.26 | 139.09 | 141.14 | 89,804 | -4.32(-2.97%) |
Mar 02, 2020 | 144.11 | 145.57 | 140.91 | 145.46 | 130,795 | +2.47(+1.73%) |
Feb 28, 2020 | 139.16 | 143.78 | 136.27 | 142.99 | 223,964 | +0.74(+0.52%) |
Feb 27, 2020 | 146.68 | 148.80 | 142.25 | 142.25 | 46,816 | -8.75(-5.80%) |
Feb 26, 2020 | 151.22 | 155.10 | 150.44 | 151.00 | 63,623 | -0.05(-0.03%) |
Feb 25, 2020 | 154.95 | 154.95 | 150.21 | 151.05 | 54,780 | -3.81(-2.46%) |
Feb 24, 2020 | 154.06 | 156.11 | 152.62 | 154.85 | 51,522 | -2.41(-1.53%) |
Feb 21, 2020 | 159.38 | 159.38 | 153.72 | 157.26 | 66,367 | -3.08(-1.92%) |
Feb 20, 2020 | 161.20 | 162.15 | 158.32 | 160.33 | 82,015 | -0.97(-0.60%) |
Feb 19, 2020 | 158.14 | 161.61 | 158.14 | 161.31 | 71,582 | +3.78(+2.40%) |
Feb 18, 2020 | 153.99 | 157.65 | 153.59 | 157.53 | 76,442 | +3.50(+2.27%) |
Feb 14, 2020 | 153.59 | 154.62 | 152.20 | 154.03 | 38,628 | +1.11(+0.73%) |
Feb 13, 2020 | 151.80 | 153.19 | 150.80 | 152.92 | 52,118 | +0.76(+0.50%) |
Feb 12, 2020 | 153.58 | 153.58 | 151.80 | 152.16 | 36,975 | -0.88(-0.57%) |
Feb 11, 2020 | 153.79 | 154.96 | 152.29 | 153.03 | 39,894 | -0.61(-0.40%) |
Feb 10, 2020 | 152.76 | 153.78 | 152.32 | 153.65 | 38,476 | +0.45(+0.29%) |
Feb 07, 2020 | 154.50 | 154.50 | 152.18 | 153.20 | 39,450 | -1.40(-0.91%) |
Feb 06, 2020 | 154.84 | 155.73 | 153.29 | 154.60 | 54,244 | +0.14(+0.09%) |
Feb 05, 2020 | 156.65 | 158.14 | 153.70 | 154.46 | 58,482 | -1.01(-0.65%) |
Feb 04, 2020 | 156.76 | 159.53 | 155.18 | 155.48 | 81,614 | -0.37(-0.24%) |