Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 143.50 | 143.50 | 141.53 | 142.92 | 11,498 | -1.70(-1.17%) |
Apr 29, 2020 | 147.54 | 147.54 | 143.19 | 144.62 | 39,543 | +1.95(+1.37%) |
Apr 28, 2020 | 145.43 | 145.43 | 142.65 | 142.67 | 19,490 | -2.17(-1.50%) |
Apr 27, 2020 | 143.90 | 145.50 | 143.66 | 144.84 | 23,899 | +2.79(+1.96%) |
Apr 24, 2020 | 141.51 | 142.32 | 140.32 | 142.05 | 9,916 | +1.69(+1.21%) |
Apr 23, 2020 | 137.09 | 141.83 | 137.09 | 140.36 | 18,603 | +1.43(+1.03%) |
Apr 22, 2020 | 139.44 | 139.44 | 137.51 | 138.93 | 6,952 | +2.25(+1.64%) |
Apr 21, 2020 | 139.53 | 139.53 | 136.46 | 136.68 | 17,216 | -4.22(-2.99%) |
Apr 20, 2020 | 139.77 | 142.38 | 138.84 | 140.90 | 13,756 | +0.17(+0.12%) |
Apr 17, 2020 | 140.48 | 140.83 | 138.55 | 140.72 | 35,295 | +3.51(+2.56%) |
Apr 16, 2020 | 136.58 | 137.43 | 135.45 | 137.21 | 17,927 | +1.47(+1.08%) |
Apr 15, 2020 | 136.27 | 136.62 | 134.09 | 135.74 | 14,157 | -1.72(-1.25%) |
Apr 14, 2020 | 136.75 | 137.79 | 135.72 | 137.46 | 11,792 | +4.13(+3.10%) |
Apr 13, 2020 | 135.50 | 135.50 | 131.81 | 133.33 | 11,073 | -1.76(-1.30%) |
Apr 09, 2020 | 134.99 | 135.77 | 134.72 | 135.09 | 10,663 | +1.59(+1.19%) |
Apr 08, 2020 | 129.88 | 133.89 | 128.88 | 133.50 | 10,580 | +4.24(+3.28%) |
Apr 07, 2020 | 133.47 | 133.47 | 129.01 | 129.26 | 25,251 | -0.96(-0.73%) |
Apr 06, 2020 | 128.87 | 130.91 | 127.99 | 130.21 | 242,711 | +5.85(+4.71%) |
Apr 03, 2020 | 125.22 | 126.08 | 123.04 | 124.36 | 19,513 | -0.83(-0.66%) |
Apr 02, 2020 | 121.67 | 125.19 | 121.16 | 125.19 | 15,591 | +3.59(+2.96%) |
Apr 01, 2020 | 123.44 | 123.63 | 120.73 | 121.59 | 13,808 | -4.62(-3.66%) |
Mar 31, 2020 | 128.66 | 128.66 | 125.56 | 126.21 | 24,685 | -0.99(-0.78%) |
Mar 30, 2020 | 122.07 | 127.43 | 122.07 | 127.20 | 32,598 | +6.18(+5.11%) |
Mar 27, 2020 | 120.24 | 123.09 | 119.97 | 121.02 | 26,977 | -2.95(-2.38%) |
Mar 26, 2020 | 116.44 | 124.17 | 116.40 | 123.97 | 43,588 | +6.92(+5.91%) |
Mar 25, 2020 | 117.75 | 119.53 | 115.21 | 117.05 | 30,754 | +0.96(+0.82%) |
Mar 24, 2020 | 114.58 | 116.09 | 113.55 | 116.09 | 21,332 | +6.84(+6.26%) |
Mar 23, 2020 | 112.72 | 113.87 | 107.83 | 109.25 | 14,496 | -4.54(-3.99%) |
Mar 20, 2020 | 117.83 | 119.24 | 113.78 | 113.79 | 28,498 | -3.28(-2.80%) |
Mar 19, 2020 | 117.82 | 119.14 | 115.64 | 117.07 | 19,223 | -0.44(-0.38%) |
Mar 18, 2020 | 117.94 | 122.27 | 113.65 | 117.52 | 20,081 | -5.89(-4.78%) |
Mar 17, 2020 | 118.57 | 124.82 | 116.74 | 123.41 | 22,324 | +7.53(+6.50%) |
Mar 16, 2020 | 116.60 | 123.14 | 115.88 | 115.88 | 13,891 | -11.40(-8.96%) |
Mar 13, 2020 | 126.93 | 127.28 | 119.27 | 127.28 | 46,497 | +6.13(+5.06%) |
Mar 12, 2020 | 121.53 | 126.26 | 117.93 | 121.14 | 20,898 | -8.22(-6.36%) |
Mar 11, 2020 | 132.31 | 133.12 | 128.39 | 129.37 | 26,418 | -6.38(-4.70%) |
Mar 10, 2020 | 135.29 | 135.79 | 129.95 | 135.74 | 6,555 | +4.31(+3.28%) |
Mar 09, 2020 | 130.91 | 133.88 | 130.67 | 131.43 | 9,990 | -7.47(-5.38%) |
Mar 06, 2020 | 137.29 | 138.90 | 136.10 | 138.90 | 4,821 | -2.00(-1.42%) |
Mar 05, 2020 | 140.93 | 142.35 | 139.63 | 140.90 | 21,978 | -2.55(-1.78%) |
Mar 04, 2020 | 139.00 | 143.56 | 138.38 | 143.45 | 165,001 | +6.64(+4.85%) |
Mar 03, 2020 | 141.01 | 141.87 | 135.11 | 136.81 | 7,436 | -3.73(-2.66%) |
Mar 02, 2020 | 135.38 | 140.55 | 134.96 | 140.55 | 35,707 | +5.53(+4.09%) |
Feb 28, 2020 | 134.30 | 135.02 | 131.34 | 135.02 | 20,463 | -2.18(-1.59%) |
Feb 27, 2020 | 140.26 | 142.46 | 137.21 | 137.21 | 15,794 | -4.94(-3.47%) |
Feb 26, 2020 | 143.67 | 144.86 | 141.97 | 142.14 | 19,851 | -0.87(-0.61%) |
Feb 25, 2020 | 146.39 | 146.39 | 142.44 | 143.01 | 12,005 | -2.46(-1.69%) |
Feb 24, 2020 | 146.13 | 147.01 | 144.87 | 145.48 | 9,155 | -3.82(-2.56%) |
Feb 21, 2020 | 148.91 | 149.43 | 148.44 | 149.29 | 2,999 | +0.22(+0.14%) |
Feb 20, 2020 | 149.47 | 149.53 | 148.04 | 149.08 | 9,746 | -0.21(-0.14%) |
Feb 19, 2020 | 149.97 | 149.97 | 149.28 | 149.28 | 3,654 | -0.32(-0.21%) |
Feb 18, 2020 | 150.40 | 150.40 | 149.39 | 149.60 | 5,819 | -0.85(-0.56%) |
Feb 14, 2020 | 150.90 | 150.90 | 150.01 | 150.45 | 3,535 | +0.17(+0.11%) |
Feb 13, 2020 | 150.97 | 151.06 | 150.28 | 150.28 | 21,424 | -1.46(-0.96%) |
Feb 12, 2020 | 153.44 | 153.44 | 151.74 | 151.74 | 5,162 | -1.32(-0.86%) |
Feb 11, 2020 | 153.78 | 153.78 | 152.79 | 153.06 | 3,496 | +0.00(+0.00%) |
Feb 10, 2020 | 151.83 | 153.06 | 151.83 | 153.06 | 22,754 | +1.04(+0.68%) |
Feb 07, 2020 | 153.05 | 153.05 | 151.71 | 152.02 | 2,249 | -1.44(-0.94%) |
Feb 06, 2020 | 154.12 | 154.12 | 153.13 | 153.46 | 5,796 | +0.17(+0.11%) |
Feb 05, 2020 | 152.89 | 154.03 | 152.66 | 153.29 | 22,639 | +0.56(+0.37%) |
Feb 04, 2020 | 152.67 | 153.45 | 152.50 | 152.72 | 25,338 | +1.78(+1.18%) |