Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 142.81 | 144.82 | 140.44 | 142.90 | 248,649 | -2.01(-1.38%) |
Apr 29, 2020 | 148.37 | 149.71 | 144.31 | 144.90 | 223,845 | -1.33(-0.91%) |
Apr 28, 2020 | 145.86 | 149.10 | 145.63 | 146.24 | 184,423 | +2.52(+1.75%) |
Apr 27, 2020 | 144.02 | 144.57 | 138.64 | 143.71 | 418,692 | +1.25(+0.88%) |
Apr 24, 2020 | 135.68 | 143.98 | 134.15 | 142.46 | 552,040 | +7.98(+5.93%) |
Apr 23, 2020 | 132.25 | 139.09 | 127.96 | 134.48 | 623,052 | +2.07(+1.56%) |
Apr 22, 2020 | 131.56 | 133.72 | 130.94 | 132.41 | 416,637 | +3.31(+2.56%) |
Apr 21, 2020 | 129.43 | 131.40 | 127.97 | 129.10 | 370,522 | -2.06(-1.57%) |
Apr 20, 2020 | 135.09 | 135.50 | 130.65 | 131.16 | 289,094 | -5.76(-4.21%) |
Apr 17, 2020 | 139.44 | 140.64 | 136.13 | 136.92 | 239,968 | +1.52(+1.12%) |
Apr 16, 2020 | 138.72 | 141.14 | 134.72 | 135.41 | 310,302 | -3.54(-2.55%) |
Apr 15, 2020 | 134.93 | 141.50 | 133.66 | 138.95 | 414,407 | +1.48(+1.08%) |
Apr 14, 2020 | 138.04 | 140.19 | 136.80 | 137.47 | 363,173 | +2.35(+1.74%) |
Apr 13, 2020 | 141.10 | 142.05 | 133.84 | 135.12 | 331,052 | -6.56(-4.63%) |
Apr 09, 2020 | 139.70 | 142.61 | 137.78 | 141.68 | 280,036 | +3.62(+2.62%) |
Apr 08, 2020 | 133.53 | 139.50 | 130.09 | 138.06 | 407,616 | +5.27(+3.97%) |
Apr 07, 2020 | 134.75 | 138.71 | 132.79 | 132.79 | 438,506 | -1.90(-1.41%) |
Apr 06, 2020 | 132.58 | 137.37 | 131.86 | 134.69 | 457,520 | +5.43(+4.20%) |
Apr 03, 2020 | 137.11 | 139.00 | 127.83 | 129.26 | 372,014 | -9.53(-6.87%) |
Apr 02, 2020 | 138.08 | 140.69 | 135.99 | 138.78 | 308,361 | +0.18(+0.13%) |
Apr 01, 2020 | 134.67 | 139.15 | 134.17 | 138.60 | 360,979 | -0.05(-0.04%) |
Mar 31, 2020 | 135.16 | 139.26 | 131.85 | 138.65 | 326,600 | +1.94(+1.42%) |
Mar 30, 2020 | 130.01 | 137.62 | 129.24 | 136.71 | 240,092 | +6.69(+5.14%) |
Mar 27, 2020 | 129.67 | 134.68 | 126.19 | 130.03 | 366,315 | -1.47(-1.11%) |
Mar 26, 2020 | 124.57 | 131.53 | 123.92 | 131.49 | 343,965 | +7.35(+5.92%) |
Mar 25, 2020 | 124.21 | 135.98 | 116.67 | 124.14 | 886,917 | +0.20(+0.16%) |
Mar 24, 2020 | 124.92 | 126.48 | 119.10 | 123.94 | 403,162 | +2.49(+2.05%) |
Mar 23, 2020 | 125.40 | 129.11 | 118.68 | 121.45 | 438,262 | -6.40(-5.00%) |
Mar 20, 2020 | 141.59 | 143.92 | 124.94 | 127.84 | 475,959 | -14.71(-10.32%) |
Mar 19, 2020 | 139.53 | 149.94 | 133.05 | 142.56 | 500,638 | +2.52(+1.80%) |
Mar 18, 2020 | 135.47 | 140.38 | 130.72 | 140.04 | 389,352 | -1.89(-1.33%) |
Mar 17, 2020 | 138.24 | 147.69 | 135.94 | 141.93 | 586,361 | +5.35(+3.92%) |
Mar 16, 2020 | 124.59 | 142.85 | 124.59 | 136.57 | 443,628 | -6.07(-4.26%) |
Mar 13, 2020 | 140.22 | 143.94 | 134.73 | 142.65 | 565,543 | +7.57(+5.61%) |
Mar 12, 2020 | 138.77 | 138.77 | 126.42 | 135.07 | 625,523 | -9.60(-6.63%) |
Mar 11, 2020 | 147.92 | 150.66 | 144.44 | 144.67 | 507,734 | -6.24(-4.13%) |
Mar 10, 2020 | 162.97 | 163.95 | 146.29 | 150.91 | 835,381 | -9.53(-5.94%) |
Mar 09, 2020 | 149.52 | 161.90 | 146.25 | 160.44 | 660,466 | +1.61(+1.01%) |
Mar 06, 2020 | 153.61 | 159.72 | 152.17 | 158.83 | 702,199 | +0.79(+0.50%) |
Mar 05, 2020 | 152.31 | 158.98 | 149.65 | 158.04 | 627,858 | +2.13(+1.37%) |
Mar 04, 2020 | 146.28 | 158.36 | 146.12 | 155.91 | 739,066 | +11.65(+8.08%) |
Mar 03, 2020 | 144.09 | 147.37 | 142.42 | 144.26 | 456,189 | +0.11(+0.07%) |
Mar 02, 2020 | 138.29 | 144.42 | 136.99 | 144.15 | 506,920 | +6.42(+4.66%) |
Feb 28, 2020 | 138.04 | 140.12 | 135.56 | 137.73 | 508,442 | -3.36(-2.38%) |
Feb 27, 2020 | 140.24 | 146.18 | 140.05 | 141.09 | 512,927 | -1.48(-1.04%) |
Feb 26, 2020 | 142.37 | 144.44 | 141.55 | 142.57 | 269,694 | +1.50(+1.06%) |
Feb 25, 2020 | 145.69 | 146.47 | 139.89 | 141.07 | 289,438 | -4.24(-2.92%) |
Feb 24, 2020 | 144.43 | 146.32 | 143.87 | 145.31 | 226,437 | -2.50(-1.69%) |
Feb 21, 2020 | 148.81 | 149.35 | 147.39 | 147.81 | 266,473 | -1.81(-1.21%) |
Feb 20, 2020 | 149.09 | 151.06 | 149.07 | 149.62 | 222,397 | +0.51(+0.34%) |
Feb 19, 2020 | 149.75 | 150.89 | 148.88 | 149.11 | 228,556 | -0.53(-0.36%) |
Feb 18, 2020 | 150.75 | 151.72 | 149.28 | 149.65 | 334,968 | -1.54(-1.02%) |
Feb 14, 2020 | 152.78 | 154.11 | 150.52 | 151.19 | 367,797 | -1.65(-1.08%) |
Feb 13, 2020 | 148.28 | 154.08 | 147.50 | 152.84 | 665,210 | -0.28(-0.18%) |
Feb 12, 2020 | 152.64 | 153.12 | 150.89 | 153.12 | 231,947 | +1.00(+0.66%) |
Feb 11, 2020 | 151.00 | 152.44 | 150.56 | 152.12 | 307,358 | +1.83(+1.22%) |
Feb 10, 2020 | 151.45 | 152.26 | 149.88 | 150.29 | 216,341 | -1.30(-0.86%) |
Feb 07, 2020 | 153.54 | 153.54 | 150.81 | 151.59 | 242,994 | -2.61(-1.70%) |
Feb 06, 2020 | 157.11 | 157.79 | 153.96 | 154.20 | 209,778 | -2.54(-1.62%) |
Feb 05, 2020 | 155.43 | 157.98 | 155.43 | 156.75 | 149,180 | +2.49(+1.62%) |
Feb 04, 2020 | 155.20 | 156.33 | 154.09 | 154.25 | 148,951 | +0.45(+0.29%) |