Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 129.25 | 131.56 | 119.77 | 126.68 | 144,490 | -6.13(-4.62%) |
Apr 29, 2020 | 132.34 | 138.05 | 131.50 | 132.81 | 174,343 | +5.37(+4.21%) |
Apr 28, 2020 | 135.00 | 135.35 | 126.92 | 127.44 | 151,144 | -4.07(-3.09%) |
Apr 27, 2020 | 123.49 | 132.77 | 119.36 | 131.51 | 186,924 | +7.94(+6.43%) |
Apr 24, 2020 | 118.41 | 125.02 | 116.45 | 123.57 | 259,700 | +5.12(+4.32%) |
Apr 23, 2020 | 121.58 | 128.00 | 117.89 | 118.45 | 133,158 | -2.70(-2.23%) |
Apr 22, 2020 | 123.03 | 125.60 | 119.58 | 121.15 | 121,614 | +0.92(+0.77%) |
Apr 21, 2020 | 116.54 | 121.88 | 111.20 | 120.23 | 203,113 | -0.94(-0.78%) |
Apr 20, 2020 | 121.43 | 125.20 | 117.77 | 121.17 | 136,899 | -3.70(-2.96%) |
Apr 17, 2020 | 126.18 | 128.15 | 123.14 | 124.87 | 141,700 | +5.05(+4.21%) |
Apr 16, 2020 | 118.67 | 122.32 | 115.25 | 119.82 | 214,036 | -0.70(-0.58%) |
Apr 15, 2020 | 126.59 | 128.01 | 118.62 | 120.52 | 171,050 | -10.27(-7.85%) |
Apr 14, 2020 | 125.34 | 131.26 | 122.89 | 130.79 | 199,819 | +9.59(+7.91%) |
Apr 13, 2020 | 120.37 | 126.26 | 116.76 | 121.20 | 263,908 | -0.53(-0.44%) |
Apr 09, 2020 | 122.73 | 128.29 | 120.37 | 121.73 | 150,000 | +1.73(+1.44%) |
Apr 08, 2020 | 120.52 | 122.76 | 117.02 | 120.00 | 165,906 | +2.15(+1.82%) |
Apr 07, 2020 | 122.13 | 123.62 | 115.19 | 117.85 | 283,355 | +0.22(+0.19%) |
Apr 06, 2020 | 119.40 | 124.31 | 115.91 | 117.63 | 186,618 | +5.23(+4.65%) |
Apr 03, 2020 | 112.93 | 115.31 | 109.04 | 112.40 | 134,200 | -1.50(-1.32%) |
Apr 02, 2020 | 110.99 | 114.71 | 106.57 | 113.90 | 146,845 | +2.85(+2.57%) |
Apr 01, 2020 | 107.14 | 111.06 | 103.59 | 111.05 | 172,030 | -1.74(-1.54%) |
Mar 31, 2020 | 111.30 | 117.09 | 109.12 | 112.79 | 294,516 | +0.86(+0.77%) |
Mar 30, 2020 | 109.91 | 114.45 | 106.74 | 111.93 | 217,502 | +1.93(+1.75%) |
Mar 27, 2020 | 114.98 | 119.69 | 105.14 | 110.00 | 219,900 | -10.73(-8.89%) |
Mar 26, 2020 | 123.91 | 132.97 | 117.24 | 120.73 | 298,682 | -4.35(-3.48%) |
Mar 25, 2020 | 99.30 | 129.99 | 98.50 | 125.08 | 336,938 | +25.17(+25.19%) |
Mar 24, 2020 | 85.24 | 101.13 | 77.63 | 99.91 | 304,479 | +18.14(+22.18%) |
Mar 23, 2020 | 85.77 | 86.90 | 77.77 | 81.77 | 191,604 | -3.13(-3.69%) |
Mar 20, 2020 | 97.02 | 102.20 | 80.44 | 84.90 | 336,000 | -11.81(-12.21%) |
Mar 19, 2020 | 85.31 | 101.18 | 80.49 | 96.71 | 221,196 | +11.03(+12.87%) |
Mar 18, 2020 | 109.34 | 115.00 | 83.16 | 85.68 | 217,734 | -32.75(-27.65%) |
Mar 17, 2020 | 98.35 | 118.96 | 96.48 | 118.43 | 200,468 | +20.82(+21.33%) |
Mar 16, 2020 | 102.83 | 111.45 | 93.26 | 97.61 | 196,691 | -28.25(-22.45%) |
Mar 13, 2020 | 113.73 | 125.86 | 109.56 | 125.86 | 195,600 | +14.41(+12.93%) |
Mar 12, 2020 | 130.81 | 130.81 | 110.97 | 111.45 | 168,114 | -28.96(-20.63%) |
Mar 11, 2020 | 144.95 | 146.77 | 138.41 | 140.41 | 114,781 | -8.57(-5.75%) |
Mar 10, 2020 | 149.88 | 150.36 | 143.62 | 148.98 | 175,541 | +3.27(+2.24%) |
Mar 09, 2020 | 148.17 | 152.66 | 144.24 | 145.71 | 153,192 | -11.76(-7.47%) |
Mar 06, 2020 | 158.15 | 162.52 | 154.16 | 157.47 | 134,800 | -5.51(-3.38%) |
Mar 05, 2020 | 169.49 | 170.30 | 161.00 | 162.98 | 79,173 | -10.03(-5.80%) |
Mar 04, 2020 | 169.93 | 174.40 | 167.41 | 173.01 | 87,476 | +5.25(+3.13%) |
Mar 03, 2020 | 170.63 | 176.93 | 166.84 | 167.76 | 78,785 | -2.97(-1.74%) |
Mar 02, 2020 | 171.78 | 174.45 | 165.47 | 170.73 | 89,518 | -0.46(-0.27%) |
Feb 28, 2020 | 171.23 | 173.43 | 164.07 | 171.19 | 315,900 | -5.81(-3.28%) |
Feb 27, 2020 | 173.63 | 180.90 | 173.17 | 177.00 | 189,250 | +0.00(+0.00%) |
Feb 26, 2020 | 178.10 | 179.26 | 176.04 | 177.00 | 124,175 | +0.00(+0.00%) |
Feb 25, 2020 | 177.20 | 178.58 | 173.41 | 177.00 | 161,859 | +0.00(+0.00%) |
Feb 24, 2020 | 172.31 | 177.58 | 172.31 | 177.00 | 75,689 | -2.11(-1.18%) |
Feb 21, 2020 | 181.31 | 181.31 | 178.77 | 179.11 | 42,800 | -2.26(-1.25%) |
Feb 20, 2020 | 174.89 | 181.72 | 174.89 | 181.37 | 54,507 | +5.68(+3.23%) |
Feb 19, 2020 | 178.28 | 179.40 | 175.38 | 175.69 | 68,288 | -2.03(-1.14%) |
Feb 18, 2020 | 177.89 | 179.80 | 177.60 | 177.72 | 56,327 | -1.08(-0.60%) |
Feb 14, 2020 | 180.68 | 182.59 | 178.73 | 178.80 | 80,800 | -1.63(-0.90%) |
Feb 13, 2020 | 181.01 | 183.25 | 179.35 | 180.43 | 87,552 | -1.54(-0.85%) |
Feb 12, 2020 | 182.49 | 185.06 | 180.97 | 181.97 | 73,675 | +0.85(+0.47%) |
Feb 11, 2020 | 180.22 | 183.10 | 180.11 | 181.12 | 76,143 | +1.82(+1.02%) |
Feb 10, 2020 | 180.00 | 182.14 | 178.02 | 179.30 | 83,304 | -0.67(-0.37%) |
Feb 07, 2020 | 179.73 | 181.86 | 178.27 | 179.97 | 58,700 | -1.42(-0.78%) |
Feb 06, 2020 | 177.20 | 182.25 | 175.96 | 181.39 | 97,299 | +2.53(+1.41%) |
Feb 05, 2020 | 175.81 | 180.90 | 175.48 | 178.86 | 137,784 | +5.28(+3.04%) |
Feb 04, 2020 | 156.76 | 174.25 | 154.00 | 173.58 | 149,503 | +19.99(+13.02%) |