Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 169.37 | 169.37 | 162.62 | 163.23 | 113,388 | -5.47(-3.24%) |
Apr 29, 2020 | 167.65 | 171.26 | 166.99 | 168.71 | 99,002 | +2.30(+1.38%) |
Apr 28, 2020 | 166.97 | 170.22 | 165.12 | 166.41 | 137,208 | +1.27(+0.77%) |
Apr 27, 2020 | 160.09 | 166.07 | 160.09 | 165.14 | 96,161 | +6.25(+3.93%) |
Apr 24, 2020 | 157.75 | 160.23 | 154.55 | 158.89 | 94,465 | +1.53(+0.97%) |
Apr 23, 2020 | 160.59 | 163.76 | 155.82 | 157.36 | 149,988 | -4.93(-3.04%) |
Apr 22, 2020 | 167.03 | 172.15 | 157.80 | 162.29 | 604,480 | -0.35(-0.21%) |
Apr 21, 2020 | 165.00 | 168.87 | 162.26 | 162.64 | 263,715 | -1.68(-1.02%) |
Apr 20, 2020 | 161.92 | 164.95 | 159.84 | 164.32 | 116,350 | +2.20(+1.36%) |
Apr 17, 2020 | 158.55 | 163.24 | 156.66 | 162.12 | 178,895 | +8.31(+5.40%) |
Apr 16, 2020 | 149.27 | 154.14 | 144.12 | 153.81 | 112,335 | +4.88(+3.27%) |
Apr 15, 2020 | 151.45 | 155.79 | 147.16 | 148.93 | 111,623 | -4.05(-2.65%) |
Apr 14, 2020 | 155.44 | 158.82 | 151.73 | 152.99 | 87,158 | -1.08(-0.70%) |
Apr 13, 2020 | 151.03 | 154.44 | 148.08 | 154.07 | 59,090 | +1.81(+1.19%) |
Apr 09, 2020 | 156.11 | 159.31 | 149.21 | 152.26 | 83,775 | -2.42(-1.56%) |
Apr 08, 2020 | 154.38 | 155.69 | 149.19 | 154.68 | 73,215 | +1.93(+1.26%) |
Apr 07, 2020 | 158.60 | 158.60 | 150.35 | 152.76 | 102,571 | -3.44(-2.20%) |
Apr 06, 2020 | 152.93 | 156.45 | 150.16 | 156.19 | 121,952 | +5.72(+3.80%) |
Apr 03, 2020 | 146.40 | 153.54 | 139.09 | 150.47 | 137,007 | +3.38(+2.30%) |
Apr 02, 2020 | 137.22 | 148.85 | 134.72 | 147.09 | 99,610 | +7.72(+5.54%) |
Apr 01, 2020 | 133.04 | 139.86 | 130.92 | 139.38 | 124,664 | +4.29(+3.18%) |
Mar 31, 2020 | 157.65 | 157.65 | 135.07 | 135.09 | 229,198 | -23.78(-14.97%) |
Mar 30, 2020 | 150.18 | 160.61 | 143.06 | 158.87 | 115,766 | +10.35(+6.97%) |
Mar 27, 2020 | 146.86 | 158.58 | 138.99 | 148.52 | 140,245 | -2.03(-1.35%) |
Mar 26, 2020 | 131.55 | 150.93 | 126.54 | 150.55 | 171,298 | +19.22(+14.63%) |
Mar 25, 2020 | 139.80 | 141.14 | 124.93 | 131.33 | 739,169 | -8.05(-5.77%) |
Mar 24, 2020 | 148.12 | 150.31 | 137.78 | 139.38 | 236,855 | -1.89(-1.34%) |
Mar 23, 2020 | 164.03 | 165.88 | 138.52 | 141.26 | 231,923 | -20.40(-12.62%) |
Mar 20, 2020 | 144.89 | 167.01 | 144.89 | 161.67 | 257,885 | +14.72(+10.02%) |
Mar 19, 2020 | 151.28 | 162.23 | 140.00 | 146.95 | 135,362 | -8.58(-5.52%) |
Mar 18, 2020 | 153.91 | 182.25 | 148.53 | 155.53 | 372,900 | -1.61(-1.03%) |
Mar 17, 2020 | 135.88 | 160.52 | 131.24 | 157.15 | 165,241 | +23.99(+18.02%) |
Mar 16, 2020 | 118.65 | 137.73 | 118.65 | 133.15 | 167,055 | -7.86(-5.58%) |
Mar 13, 2020 | 127.81 | 141.03 | 122.05 | 141.02 | 198,846 | +17.75(+14.40%) |
Mar 12, 2020 | 126.32 | 129.22 | 121.61 | 123.27 | 178,035 | -9.46(-7.13%) |
Mar 11, 2020 | 139.57 | 141.92 | 131.07 | 132.72 | 107,274 | -8.75(-6.18%) |
Mar 10, 2020 | 139.59 | 144.04 | 135.44 | 141.47 | 165,624 | +4.79(+3.51%) |
Mar 09, 2020 | 131.46 | 138.38 | 131.46 | 136.68 | 130,237 | -1.25(-0.91%) |
Mar 06, 2020 | 134.92 | 140.49 | 133.32 | 137.93 | 154,292 | +0.24(+0.17%) |
Mar 05, 2020 | 139.69 | 140.38 | 136.02 | 137.69 | 136,566 | -3.72(-2.63%) |
Mar 04, 2020 | 140.40 | 142.08 | 138.97 | 141.41 | 173,341 | +2.65(+1.91%) |
Mar 03, 2020 | 138.09 | 141.00 | 136.78 | 138.76 | 145,223 | +0.96(+0.69%) |
Mar 02, 2020 | 130.80 | 138.08 | 130.03 | 137.80 | 157,903 | +7.56(+5.81%) |
Feb 28, 2020 | 137.88 | 137.88 | 125.22 | 130.24 | 350,285 | -10.78(-7.64%) |
Feb 27, 2020 | 143.55 | 145.25 | 141.02 | 141.02 | 165,723 | -4.01(-2.77%) |
Feb 26, 2020 | 143.64 | 146.40 | 143.05 | 145.03 | 143,662 | +2.02(+1.41%) |
Feb 25, 2020 | 143.91 | 144.35 | 140.89 | 143.00 | 138,219 | -0.75(-0.52%) |
Feb 24, 2020 | 142.24 | 144.29 | 142.24 | 143.75 | 98,931 | -1.14(-0.79%) |
Feb 21, 2020 | 146.05 | 146.75 | 144.52 | 144.89 | 86,144 | -1.44(-0.98%) |
Feb 20, 2020 | 147.72 | 148.22 | 145.53 | 146.33 | 97,666 | -1.33(-0.90%) |
Feb 19, 2020 | 148.25 | 148.93 | 146.82 | 147.66 | 56,072 | -0.06(-0.04%) |
Feb 18, 2020 | 149.17 | 149.98 | 147.22 | 147.72 | 63,490 | -1.32(-0.89%) |
Feb 14, 2020 | 147.87 | 150.28 | 147.87 | 149.04 | 91,741 | +1.33(+0.90%) |
Feb 13, 2020 | 146.32 | 149.05 | 146.11 | 147.72 | 68,440 | +1.21(+0.83%) |
Feb 12, 2020 | 148.51 | 148.51 | 145.53 | 146.50 | 81,145 | -1.91(-1.29%) |
Feb 11, 2020 | 147.26 | 149.14 | 147.26 | 148.42 | 64,138 | +1.69(+1.16%) |
Feb 10, 2020 | 148.30 | 149.78 | 146.64 | 146.72 | 81,417 | -2.17(-1.46%) |
Feb 07, 2020 | 149.69 | 150.96 | 148.81 | 148.89 | 63,538 | -1.21(-0.81%) |
Feb 06, 2020 | 150.07 | 150.90 | 149.23 | 150.10 | 90,980 | +0.39(+0.26%) |
Feb 05, 2020 | 151.56 | 151.56 | 148.91 | 149.71 | 117,276 | -0.53(-0.35%) |
Feb 04, 2020 | 153.31 | 153.79 | 150.24 | 150.24 | 121,892 | -1.90(-1.25%) |