Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 154.99 | 158.57 | 152.64 | 158.57 | 0 | +3.58(+2.31%) |
Apr 29, 2020 | 157.18 | 157.92 | 153.20 | 154.99 | 0 | -2.19(-1.39%) |
Apr 28, 2020 | 155.80 | 158.89 | 155.48 | 157.18 | 0 | +1.38(+0.89%) |
Apr 27, 2020 | 157.02 | 157.67 | 155.23 | 155.80 | 0 | -1.22(-0.78%) |
Apr 24, 2020 | 160.27 | 161.00 | 156.70 | 157.02 | 0 | -3.25(-2.03%) |
Apr 23, 2020 | 161.73 | 163.28 | 159.38 | 160.27 | 0 | -1.46(-0.90%) |
Apr 22, 2020 | 163.76 | 164.66 | 161.16 | 161.73 | 0 | -2.03(-1.24%) |
Apr 21, 2020 | 163.20 | 165.80 | 160.92 | 163.76 | 0 | +0.56(+0.34%) |
Apr 20, 2020 | 157.67 | 167.01 | 157.67 | 163.20 | 0 | +5.53(+3.51%) |
Apr 17, 2020 | 154.91 | 158.08 | 153.61 | 157.67 | 0 | +2.76(+1.78%) |
Apr 16, 2020 | 158.24 | 160.51 | 154.91 | 154.91 | 0 | -3.33(-2.10%) |
Apr 15, 2020 | 159.54 | 159.62 | 154.83 | 158.24 | 0 | -1.30(-0.81%) |
Apr 14, 2020 | 162.71 | 163.28 | 158.08 | 159.54 | 0 | -2.73(-1.68%) |
Apr 13, 2020 | 161.68 | 164.74 | 161.08 | 162.27 | 0 | +1.04(+0.65%) |
Apr 09, 2020 | 161.23 | 161.23 | 161.23 | 161.23 | 0 | +4.97(+3.18%) |
Apr 08, 2020 | 154.65 | 157.10 | 153.92 | 156.26 | 0 | +2.05(+1.33%) |
Apr 07, 2020 | 154.97 | 155.32 | 152.60 | 154.21 | 0 | -0.37(-0.24%) |
Apr 06, 2020 | 153.37 | 157.59 | 153.37 | 154.58 | 0 | +1.21(+0.79%) |
Apr 03, 2020 | 150.77 | 155.23 | 150.69 | 153.37 | 0 | +2.60(+1.72%) |
Apr 02, 2020 | 154.34 | 154.99 | 149.63 | 150.77 | 0 | -3.57(-2.31%) |
Apr 01, 2020 | 160.19 | 161.41 | 152.96 | 154.34 | 0 | -5.85(-3.65%) |
Mar 31, 2020 | 158.16 | 161.49 | 156.78 | 160.19 | 0 | +2.03(+1.28%) |
Mar 30, 2020 | 158.16 | 160.68 | 155.88 | 158.16 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 158.32 | 164.09 | 156.94 | 158.16 | 0 | -0.16(-0.10%) |
Mar 26, 2020 | 162.79 | 163.44 | 158.08 | 158.32 | 0 | -4.47(-2.75%) |
Mar 25, 2020 | 159.46 | 164.33 | 158.08 | 162.79 | 0 | +3.33(+2.09%) |
Mar 24, 2020 | 159.05 | 159.62 | 156.29 | 159.46 | 0 | +0.41(+0.26%) |
Mar 23, 2020 | 152.39 | 159.78 | 152.07 | 159.05 | 0 | +6.66(+4.37%) |
Mar 20, 2020 | 151.25 | 154.91 | 151.01 | 152.39 | 0 | +1.14(+0.75%) |
Mar 19, 2020 | 145.08 | 154.75 | 145.08 | 151.25 | 0 | +6.17(+4.25%) |
Mar 18, 2020 | 140.45 | 145.73 | 139.39 | 145.08 | 0 | +3.98(+2.82%) |
Mar 17, 2020 | 137.69 | 142.56 | 136.96 | 141.10 | 0 | +3.41(+2.48%) |
Mar 16, 2020 | 140.21 | 140.37 | 136.55 | 137.69 | 0 | -2.52(-1.80%) |
Mar 13, 2020 | 140.61 | 142.97 | 138.66 | 140.21 | 0 | -0.40(-0.28%) |
Mar 12, 2020 | 141.51 | 141.51 | 137.77 | 140.61 | 0 | -0.90(-0.64%) |
Mar 11, 2020 | 144.51 | 145.41 | 141.51 | 141.51 | 0 | -3.00(-2.08%) |
Mar 10, 2020 | 143.29 | 145.41 | 142.24 | 144.51 | 0 | +1.22(+0.85%) |
Mar 09, 2020 | 145.00 | 145.00 | 140.77 | 143.29 | 0 | -1.71(-1.18%) |
Mar 06, 2020 | 145.00 | 145.49 | 143.13 | 145.00 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 147.27 | 147.84 | 144.43 | 145.00 | 0 | -2.27(-1.54%) |
Mar 04, 2020 | 148.90 | 148.90 | 146.30 | 147.27 | 0 | -1.63(-1.09%) |
Mar 03, 2020 | 148.74 | 151.34 | 148.00 | 148.90 | 0 | +0.16(+0.11%) |
Mar 02, 2020 | 147.27 | 148.98 | 144.76 | 148.74 | 0 | +1.47(+1.00%) |
Feb 28, 2020 | 146.79 | 147.27 | 142.72 | 147.27 | 0 | +0.48(+0.33%) |
Feb 27, 2020 | 149.22 | 149.22 | 146.62 | 146.79 | 0 | -2.43(-1.63%) |
Feb 26, 2020 | 150.12 | 151.58 | 148.82 | 149.22 | 0 | -0.90(-0.60%) |
Feb 25, 2020 | 149.22 | 150.85 | 148.00 | 150.12 | 0 | +0.90(+0.60%) |
Feb 24, 2020 | 154.50 | 154.50 | 149.22 | 149.22 | 0 | -5.28(-3.42%) |
Feb 21, 2020 | 156.29 | 158.16 | 154.42 | 154.50 | 0 | -1.79(-1.15%) |
Feb 20, 2020 | 158.16 | 158.73 | 155.72 | 156.29 | 0 | -1.87(-1.18%) |
Feb 19, 2020 | 160.19 | 160.19 | 155.56 | 158.16 | 0 | -2.03(-1.27%) |
Feb 18, 2020 | 153.45 | 160.35 | 153.45 | 160.19 | 0 | +6.74(+4.39%) |
Feb 14, 2020 | 153.45 | 153.45 | 153.45 | 153.45 | 0 | -0.16(-0.10%) |
Feb 13, 2020 | 155.07 | 155.07 | 152.47 | 153.61 | 0 | -1.06(-0.69%) |
Feb 12, 2020 | 153.71 | 155.10 | 152.55 | 154.67 | 0 | +1.35(+0.88%) |
Feb 11, 2020 | 154.70 | 155.20 | 152.55 | 153.32 | 0 | -0.99(-0.64%) |
Feb 10, 2020 | 154.31 | 155.49 | 153.17 | 154.31 | 0 | +0.39(+0.25%) |
Feb 07, 2020 | 152.42 | 154.41 | 151.90 | 153.92 | 0 | +1.93(+1.27%) |
Feb 06, 2020 | 153.93 | 154.99 | 151.99 | 151.99 | 0 | -1.94(-1.26%) |
Feb 05, 2020 | 151.82 | 153.93 | 151.82 | 153.93 | 0 | +2.11(+1.39%) |
Feb 04, 2020 | 151.66 | 154.42 | 150.85 | 151.82 | 0 | +0.16(+0.11%) |