Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 144.91 | 144.91 | 141.09 | 141.09 | 318,753 | -5.50(-3.75%) |
Apr 29, 2020 | 147.54 | 148.68 | 145.34 | 146.59 | 179,250 | +2.48(+1.72%) |
Apr 28, 2020 | 147.34 | 149.07 | 143.61 | 144.10 | 361,831 | +0.46(+0.32%) |
Apr 27, 2020 | 137.41 | 144.67 | 137.41 | 143.64 | 320,706 | +7.27(+5.33%) |
Apr 24, 2020 | 141.67 | 141.67 | 135.04 | 136.37 | 516,205 | -3.15(-2.26%) |
Apr 23, 2020 | 145.12 | 145.12 | 139.49 | 139.52 | 402,290 | -3.96(-2.76%) |
Apr 22, 2020 | 146.43 | 146.65 | 141.55 | 143.48 | 328,748 | +0.15(+0.10%) |
Apr 21, 2020 | 145.44 | 146.89 | 142.63 | 143.34 | 404,491 | -4.95(-3.34%) |
Apr 20, 2020 | 149.95 | 150.70 | 146.72 | 148.29 | 261,884 | -3.70(-2.44%) |
Apr 17, 2020 | 155.85 | 155.85 | 150.02 | 151.99 | 354,658 | +0.70(+0.46%) |
Apr 16, 2020 | 153.38 | 153.99 | 149.24 | 151.29 | 337,648 | -2.44(-1.59%) |
Apr 15, 2020 | 154.80 | 156.31 | 152.80 | 153.74 | 392,618 | -4.76(-3.01%) |
Apr 14, 2020 | 158.96 | 161.33 | 155.36 | 158.50 | 386,299 | +2.68(+1.72%) |
Apr 13, 2020 | 158.32 | 159.29 | 154.40 | 155.82 | 267,895 | -3.36(-2.11%) |
Apr 09, 2020 | 155.93 | 161.56 | 154.62 | 159.19 | 298,877 | +5.56(+3.62%) |
Apr 08, 2020 | 150.62 | 155.03 | 146.41 | 153.63 | 324,926 | +4.00(+2.67%) |
Apr 07, 2020 | 150.31 | 156.90 | 148.85 | 149.63 | 526,431 | +3.90(+2.68%) |
Apr 06, 2020 | 143.47 | 147.91 | 140.87 | 145.72 | 387,705 | +8.91(+6.51%) |
Apr 03, 2020 | 141.22 | 142.20 | 135.17 | 136.82 | 465,909 | -5.21(-3.67%) |
Apr 02, 2020 | 140.46 | 146.85 | 140.46 | 142.02 | 525,518 | +0.46(+0.33%) |
Apr 01, 2020 | 139.22 | 144.15 | 137.74 | 141.56 | 624,192 | -2.72(-1.89%) |
Mar 31, 2020 | 145.44 | 147.00 | 141.40 | 144.28 | 658,924 | -2.70(-1.83%) |
Mar 30, 2020 | 144.60 | 147.42 | 139.62 | 146.98 | 480,625 | +2.80(+1.94%) |
Mar 27, 2020 | 138.86 | 150.50 | 135.73 | 144.18 | 829,778 | +0.27(+0.19%) |
Mar 26, 2020 | 132.86 | 143.91 | 131.27 | 143.91 | 626,907 | +12.61(+9.60%) |
Mar 25, 2020 | 132.74 | 136.96 | 124.94 | 131.30 | 618,166 | -0.99(-0.75%) |
Mar 24, 2020 | 133.10 | 137.69 | 129.60 | 132.28 | 560,964 | +4.76(+3.74%) |
Mar 23, 2020 | 125.08 | 129.85 | 116.14 | 127.52 | 861,366 | +2.58(+2.06%) |
Mar 20, 2020 | 120.74 | 130.62 | 116.67 | 124.94 | 635,011 | +4.05(+3.35%) |
Mar 19, 2020 | 114.45 | 125.67 | 109.45 | 120.89 | 697,686 | +5.22(+4.51%) |
Mar 18, 2020 | 130.78 | 132.48 | 110.11 | 115.67 | 700,174 | -23.15(-16.68%) |
Mar 17, 2020 | 135.14 | 139.74 | 130.08 | 138.83 | 494,173 | +6.80(+5.15%) |
Mar 16, 2020 | 137.53 | 139.71 | 131.52 | 132.02 | 438,713 | -17.83(-11.90%) |
Mar 13, 2020 | 147.02 | 150.16 | 138.74 | 149.85 | 644,946 | +10.04(+7.18%) |
Mar 12, 2020 | 140.99 | 148.25 | 137.43 | 139.81 | 730,240 | -10.55(-7.02%) |
Mar 11, 2020 | 153.70 | 155.81 | 149.26 | 150.36 | 391,523 | -8.09(-5.11%) |
Mar 10, 2020 | 161.03 | 162.26 | 151.87 | 158.45 | 475,848 | +2.14(+1.37%) |
Mar 09, 2020 | 159.08 | 160.12 | 152.17 | 156.31 | 449,004 | -12.75(-7.54%) |
Mar 06, 2020 | 163.81 | 169.21 | 161.44 | 169.07 | 430,550 | -0.39(-0.23%) |
Mar 05, 2020 | 172.75 | 173.27 | 168.35 | 169.45 | 442,044 | -7.67(-4.33%) |
Mar 04, 2020 | 172.41 | 177.44 | 170.70 | 177.13 | 273,820 | +7.11(+4.18%) |
Mar 03, 2020 | 174.59 | 177.14 | 169.36 | 170.02 | 348,260 | -5.13(-2.93%) |
Mar 02, 2020 | 164.71 | 175.49 | 164.71 | 175.15 | 518,479 | +10.87(+6.61%) |
Feb 28, 2020 | 168.80 | 169.54 | 162.68 | 164.28 | 632,497 | -8.63(-4.99%) |
Feb 27, 2020 | 179.72 | 181.01 | 172.86 | 172.91 | 262,007 | -8.73(-4.80%) |
Feb 26, 2020 | 182.71 | 185.07 | 180.53 | 181.64 | 251,819 | +0.19(+0.11%) |
Feb 25, 2020 | 185.82 | 185.97 | 181.25 | 181.45 | 248,234 | -4.28(-2.30%) |
Feb 24, 2020 | 187.85 | 189.88 | 185.16 | 185.73 | 346,284 | -5.45(-2.85%) |
Feb 21, 2020 | 189.29 | 191.65 | 189.11 | 191.17 | 260,550 | +1.47(+0.77%) |
Feb 20, 2020 | 191.35 | 191.35 | 187.90 | 189.71 | 216,068 | -1.92(-1.00%) |
Feb 19, 2020 | 191.93 | 192.46 | 189.63 | 191.63 | 248,851 | +0.25(+0.13%) |
Feb 18, 2020 | 190.76 | 191.63 | 189.24 | 191.38 | 186,122 | +0.31(+0.16%) |
Feb 14, 2020 | 193.72 | 193.72 | 190.82 | 191.07 | 252,563 | -2.57(-1.33%) |
Feb 13, 2020 | 191.29 | 194.09 | 191.00 | 193.64 | 165,861 | +2.09(+1.09%) |
Feb 12, 2020 | 195.41 | 195.41 | 190.96 | 191.55 | 305,622 | -3.38(-1.73%) |
Feb 11, 2020 | 192.82 | 195.18 | 190.80 | 194.93 | 285,705 | +2.66(+1.38%) |
Feb 10, 2020 | 190.88 | 192.75 | 189.06 | 192.26 | 256,615 | +1.64(+0.86%) |
Feb 07, 2020 | 188.99 | 192.92 | 188.99 | 190.62 | 243,435 | +1.33(+0.70%) |
Feb 06, 2020 | 188.09 | 191.24 | 187.82 | 189.29 | 400,767 | +2.21(+1.18%) |
Feb 05, 2020 | 183.06 | 191.82 | 182.29 | 187.09 | 509,698 | +0.23(+0.12%) |
Feb 04, 2020 | 186.42 | 188.58 | 185.91 | 186.85 | 261,198 | +2.15(+1.16%) |