Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 150.02 | 150.20 | 146.49 | 146.49 | 123,755 | -2.65(-1.78%) |
Apr 29, 2020 | 146.39 | 149.60 | 146.33 | 149.14 | 118,988 | +5.11(+3.55%) |
Apr 28, 2020 | 147.86 | 147.86 | 144.03 | 144.03 | 34,373 | -2.11(-1.44%) |
Apr 27, 2020 | 147.84 | 147.97 | 145.69 | 146.14 | 70,085 | +0.06(+0.04%) |
Apr 24, 2020 | 144.72 | 146.37 | 144.48 | 146.08 | 100,400 | +2.23(+1.55%) |
Apr 23, 2020 | 143.45 | 146.17 | 142.65 | 143.85 | 61,152 | +0.40(+0.28%) |
Apr 22, 2020 | 144.27 | 144.85 | 142.39 | 143.45 | 120,990 | -0.14(-0.10%) |
Apr 21, 2020 | 146.13 | 146.59 | 142.29 | 143.59 | 71,779 | -3.01(-2.05%) |
Apr 20, 2020 | 145.78 | 149.37 | 145.19 | 146.60 | 88,375 | +3.08(+2.15%) |
Apr 17, 2020 | 145.05 | 146.60 | 143.02 | 143.52 | 112,100 | +0.97(+0.68%) |
Apr 16, 2020 | 143.05 | 144.99 | 139.78 | 142.55 | 120,936 | +6.52(+4.79%) |
Apr 15, 2020 | 136.84 | 138.80 | 130.00 | 136.03 | 317,618 | -2.92(-2.10%) |
Apr 14, 2020 | 144.25 | 144.25 | 138.23 | 138.95 | 197,962 | -0.26(-0.19%) |
Apr 13, 2020 | 144.12 | 144.12 | 138.01 | 139.21 | 36,749 | -4.37(-3.04%) |
Apr 09, 2020 | 142.12 | 144.52 | 139.21 | 143.58 | 41,200 | +3.30(+2.35%) |
Apr 08, 2020 | 141.83 | 144.38 | 140.14 | 140.28 | 98,793 | +2.13(+1.54%) |
Apr 07, 2020 | 141.35 | 142.58 | 137.00 | 138.15 | 65,819 | +1.15(+0.84%) |
Apr 06, 2020 | 139.80 | 140.00 | 136.92 | 137.00 | 84,117 | +4.89(+3.70%) |
Apr 03, 2020 | 131.21 | 132.48 | 129.26 | 132.11 | 37,400 | -1.20(-0.90%) |
Apr 02, 2020 | 128.35 | 134.69 | 127.23 | 133.31 | 54,143 | +5.87(+4.61%) |
Apr 01, 2020 | 128.70 | 133.51 | 127.41 | 127.44 | 104,834 | -4.29(-3.26%) |
Mar 31, 2020 | 133.17 | 135.00 | 129.96 | 131.73 | 47,111 | -1.27(-0.95%) |
Mar 30, 2020 | 132.60 | 133.86 | 131.55 | 133.00 | 67,948 | +2.32(+1.78%) |
Mar 27, 2020 | 128.75 | 136.43 | 127.42 | 130.68 | 99,000 | -2.00(-1.51%) |
Mar 26, 2020 | 128.15 | 133.08 | 126.37 | 132.68 | 231,564 | +3.97(+3.08%) |
Mar 25, 2020 | 134.80 | 135.97 | 128.61 | 128.71 | 140,932 | -2.21(-1.69%) |
Mar 24, 2020 | 132.88 | 134.35 | 121.54 | 130.92 | 180,052 | +1.92(+1.49%) |
Mar 23, 2020 | 119.59 | 129.49 | 119.59 | 129.00 | 160,890 | +10.16(+8.55%) |
Mar 20, 2020 | 127.12 | 128.98 | 118.03 | 118.84 | 134,600 | -2.16(-1.79%) |
Mar 19, 2020 | 126.87 | 126.94 | 118.99 | 121.00 | 200,089 | +10.13(+9.14%) |
Mar 18, 2020 | 113.58 | 119.09 | 110.03 | 110.87 | 136,568 | -2.05(-1.82%) |
Mar 17, 2020 | 111.90 | 116.51 | 110.05 | 112.92 | 284,472 | +4.09(+3.76%) |
Mar 16, 2020 | 104.00 | 116.80 | 103.75 | 108.83 | 321,549 | -14.50(-11.76%) |
Mar 13, 2020 | 127.88 | 127.98 | 111.36 | 123.33 | 272,400 | +8.63(+7.52%) |
Mar 12, 2020 | 119.45 | 121.37 | 114.69 | 114.70 | 320,087 | -19.11(-14.28%) |
Mar 11, 2020 | 138.71 | 140.36 | 131.12 | 133.81 | 238,379 | -13.19(-8.97%) |
Mar 10, 2020 | 149.79 | 150.76 | 140.39 | 147.00 | 249,971 | +4.70(+3.30%) |
Mar 09, 2020 | 141.87 | 146.33 | 137.34 | 142.30 | 271,812 | -7.81(-5.20%) |
Mar 06, 2020 | 148.52 | 154.01 | 147.52 | 150.11 | 237,500 | -3.30(-2.15%) |
Mar 05, 2020 | 150.66 | 153.93 | 150.66 | 153.41 | 130,732 | -3.41(-2.17%) |
Mar 04, 2020 | 149.94 | 157.14 | 149.21 | 156.82 | 153,398 | +9.46(+6.42%) |
Mar 03, 2020 | 148.23 | 151.90 | 146.56 | 147.36 | 156,451 | -0.63(-0.43%) |
Mar 02, 2020 | 140.51 | 148.58 | 138.88 | 147.99 | 152,388 | +6.61(+4.68%) |
Feb 28, 2020 | 134.02 | 141.38 | 134.02 | 141.38 | 368,100 | -2.16(-1.50%) |
Feb 27, 2020 | 144.29 | 150.55 | 142.10 | 143.54 | 207,653 | -6.97(-4.63%) |
Feb 26, 2020 | 153.69 | 155.92 | 149.04 | 150.51 | 207,576 | -2.98(-1.94%) |
Feb 25, 2020 | 155.41 | 156.20 | 152.50 | 153.49 | 160,695 | -2.81(-1.80%) |
Feb 24, 2020 | 157.10 | 158.51 | 155.46 | 156.30 | 146,923 | -4.80(-2.98%) |
Feb 21, 2020 | 162.16 | 162.88 | 160.80 | 161.10 | 210,300 | -0.07(-0.04%) |
Feb 20, 2020 | 162.94 | 164.86 | 158.68 | 161.17 | 183,902 | -0.71(-0.44%) |
Feb 19, 2020 | 163.30 | 163.60 | 161.37 | 161.88 | 134,496 | +1.76(+1.10%) |
Feb 18, 2020 | 159.26 | 160.49 | 158.58 | 160.12 | 73,502 | -0.07(-0.04%) |
Feb 14, 2020 | 162.58 | 163.00 | 158.96 | 160.19 | 96,300 | -0.85(-0.53%) |
Feb 13, 2020 | 158.97 | 161.62 | 158.83 | 161.04 | 134,903 | +0.84(+0.52%) |
Feb 12, 2020 | 157.95 | 160.22 | 156.63 | 160.20 | 95,785 | +2.64(+1.68%) |
Feb 11, 2020 | 157.91 | 158.41 | 156.29 | 157.56 | 63,595 | +0.10(+0.06%) |
Feb 10, 2020 | 155.12 | 158.53 | 155.04 | 157.46 | 67,092 | +2.97(+1.92%) |
Feb 07, 2020 | 154.36 | 154.97 | 153.75 | 154.49 | 87,400 | -1.01(-0.65%) |
Feb 06, 2020 | 155.83 | 157.17 | 154.76 | 155.50 | 104,542 | -0.35(-0.22%) |
Feb 05, 2020 | 157.26 | 157.97 | 154.80 | 155.85 | 164,339 | +0.79(+0.51%) |
Feb 04, 2020 | 152.45 | 155.87 | 151.98 | 155.06 | 158,555 | +4.27(+2.83%) |