Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 144.84 | 146.31 | 142.59 | 144.67 | 279,359 | -1.29(-0.88%) |
Apr 29, 2020 | 143.55 | 147.21 | 141.43 | 145.96 | 241,481 | +6.01(+4.29%) |
Apr 28, 2020 | 141.94 | 142.44 | 136.81 | 139.95 | 272,957 | -0.28(-0.20%) |
Apr 27, 2020 | 138.48 | 141.63 | 136.67 | 140.23 | 260,015 | +3.28(+2.40%) |
Apr 24, 2020 | 136.46 | 137.52 | 133.57 | 136.95 | 252,500 | +1.50(+1.11%) |
Apr 23, 2020 | 138.68 | 142.04 | 135.31 | 135.45 | 312,819 | -1.67(-1.22%) |
Apr 22, 2020 | 138.25 | 138.44 | 135.53 | 137.12 | 266,752 | +2.06(+1.53%) |
Apr 21, 2020 | 135.30 | 137.93 | 133.88 | 135.06 | 577,788 | -9.20(-6.38%) |
Apr 20, 2020 | 142.50 | 147.10 | 142.50 | 144.26 | 301,557 | -0.72(-0.50%) |
Apr 17, 2020 | 143.98 | 147.47 | 142.45 | 144.98 | 399,900 | +5.42(+3.88%) |
Apr 16, 2020 | 140.64 | 141.52 | 136.51 | 139.56 | 298,801 | +0.13(+0.09%) |
Apr 15, 2020 | 138.72 | 141.51 | 136.97 | 139.43 | 285,251 | -3.16(-2.22%) |
Apr 14, 2020 | 142.77 | 143.97 | 141.01 | 142.59 | 252,457 | +2.98(+2.13%) |
Apr 13, 2020 | 138.08 | 140.81 | 135.32 | 139.61 | 416,502 | +0.65(+0.47%) |
Apr 09, 2020 | 144.71 | 147.06 | 137.52 | 138.96 | 462,700 | -2.47(-1.75%) |
Apr 08, 2020 | 135.66 | 142.49 | 133.69 | 141.43 | 620,246 | +8.10(+6.08%) |
Apr 07, 2020 | 137.83 | 137.92 | 132.42 | 133.33 | 376,031 | +0.52(+0.39%) |
Apr 06, 2020 | 125.84 | 132.99 | 125.46 | 132.81 | 645,118 | +13.97(+11.76%) |
Apr 03, 2020 | 121.11 | 122.63 | 117.93 | 118.84 | 687,700 | -2.74(-2.25%) |
Apr 02, 2020 | 118.01 | 122.76 | 116.42 | 121.58 | 568,871 | +1.97(+1.65%) |
Apr 01, 2020 | 121.01 | 123.44 | 117.21 | 119.61 | 378,159 | -6.60(-5.23%) |
Mar 31, 2020 | 131.89 | 131.89 | 124.36 | 126.21 | 450,066 | -3.78(-2.91%) |
Mar 30, 2020 | 126.23 | 132.00 | 124.14 | 129.99 | 497,680 | +3.76(+2.98%) |
Mar 27, 2020 | 130.00 | 130.00 | 121.39 | 126.23 | 538,200 | -3.78(-2.91%) |
Mar 26, 2020 | 121.03 | 130.23 | 121.03 | 130.01 | 523,027 | +10.66(+8.93%) |
Mar 25, 2020 | 109.67 | 122.36 | 108.96 | 119.35 | 669,225 | +9.23(+8.38%) |
Mar 24, 2020 | 105.50 | 111.97 | 105.50 | 110.12 | 438,866 | +9.62(+9.57%) |
Mar 23, 2020 | 104.07 | 104.53 | 97.23 | 100.50 | 647,068 | -5.28(-4.99%) |
Mar 20, 2020 | 111.97 | 113.50 | 103.03 | 105.78 | 650,800 | -2.98(-2.74%) |
Mar 19, 2020 | 98.01 | 110.59 | 95.58 | 108.76 | 594,058 | +9.86(+9.97%) |
Mar 18, 2020 | 103.37 | 109.05 | 97.58 | 98.90 | 1,138,824 | -13.10(-11.70%) |
Mar 17, 2020 | 106.10 | 119.04 | 99.73 | 112.00 | 1,057,625 | +7.34(+7.01%) |
Mar 16, 2020 | 119.68 | 119.68 | 103.72 | 104.66 | 675,087 | -24.27(-18.82%) |
Mar 13, 2020 | 130.83 | 132.06 | 117.84 | 128.93 | 622,400 | +4.83(+3.89%) |
Mar 12, 2020 | 127.85 | 132.56 | 118.90 | 124.10 | 1,128,228 | -12.50(-9.15%) |
Mar 11, 2020 | 143.43 | 143.50 | 135.58 | 136.60 | 564,351 | -10.73(-7.28%) |
Mar 10, 2020 | 146.92 | 149.15 | 142.10 | 147.33 | 614,025 | +4.52(+3.17%) |
Mar 09, 2020 | 148.43 | 148.43 | 140.00 | 142.81 | 554,072 | -12.28(-7.92%) |
Mar 06, 2020 | 157.29 | 158.35 | 150.97 | 155.09 | 482,200 | -6.54(-4.05%) |
Mar 05, 2020 | 164.65 | 165.24 | 160.48 | 161.63 | 370,620 | -6.37(-3.79%) |
Mar 04, 2020 | 164.90 | 168.24 | 163.59 | 168.00 | 484,844 | +6.49(+4.02%) |
Mar 03, 2020 | 165.05 | 167.94 | 159.76 | 161.51 | 373,750 | -2.79(-1.70%) |
Mar 02, 2020 | 156.79 | 164.48 | 154.19 | 164.30 | 790,428 | +8.73(+5.61%) |
Feb 28, 2020 | 153.25 | 157.01 | 152.55 | 155.57 | 773,000 | -2.82(-1.78%) |
Feb 27, 2020 | 158.25 | 164.00 | 154.48 | 158.39 | 673,872 | -2.66(-1.65%) |
Feb 26, 2020 | 162.59 | 164.87 | 159.88 | 161.05 | 412,933 | -1.41(-0.87%) |
Feb 25, 2020 | 167.98 | 168.52 | 161.04 | 162.46 | 606,518 | -5.05(-3.01%) |
Feb 24, 2020 | 167.83 | 168.79 | 166.03 | 167.51 | 412,737 | -6.13(-3.53%) |
Feb 21, 2020 | 174.77 | 174.77 | 173.06 | 173.64 | 313,700 | -1.79(-1.02%) |
Feb 20, 2020 | 177.85 | 178.54 | 174.20 | 175.43 | 242,626 | -2.91(-1.63%) |
Feb 19, 2020 | 176.49 | 179.38 | 175.74 | 178.34 | 309,096 | +2.42(+1.38%) |
Feb 18, 2020 | 175.61 | 176.51 | 174.35 | 175.92 | 314,959 | -0.56(-0.32%) |
Feb 14, 2020 | 172.77 | 176.89 | 171.35 | 176.48 | 458,400 | +4.18(+2.43%) |
Feb 13, 2020 | 170.13 | 173.01 | 169.63 | 172.30 | 421,599 | +0.97(+0.57%) |
Feb 12, 2020 | 173.33 | 174.36 | 168.51 | 171.33 | 956,308 | -1.99(-1.15%) |
Feb 11, 2020 | 166.57 | 175.25 | 166.57 | 173.32 | 1,244,245 | +15.58(+9.88%) |
Feb 10, 2020 | 155.86 | 157.82 | 155.86 | 157.74 | 409,030 | +1.75(+1.12%) |
Feb 07, 2020 | 158.49 | 159.35 | 155.04 | 155.99 | 238,400 | -3.08(-1.94%) |
Feb 06, 2020 | 158.64 | 159.74 | 157.61 | 159.07 | 242,885 | +1.26(+0.80%) |
Feb 05, 2020 | 158.71 | 159.72 | 157.66 | 157.81 | 294,385 | +1.06(+0.68%) |
Feb 04, 2020 | 157.25 | 158.19 | 156.69 | 156.75 | 219,294 | +1.45(+0.93%) |