Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 142.87 | 142.87 | 140.91 | 142.29 | 11,548 | -1.69(-1.17%) |
Apr 29, 2020 | 146.90 | 146.90 | 142.56 | 143.98 | 39,717 | +1.94(+1.37%) |
Apr 28, 2020 | 144.80 | 144.80 | 142.02 | 142.04 | 19,576 | -2.16(-1.50%) |
Apr 27, 2020 | 143.27 | 144.86 | 143.03 | 144.20 | 24,004 | +2.78(+1.96%) |
Apr 24, 2020 | 140.89 | 141.69 | 139.70 | 141.43 | 9,960 | +1.68(+1.21%) |
Apr 23, 2020 | 136.49 | 141.21 | 136.49 | 139.74 | 18,684 | +1.42(+1.03%) |
Apr 22, 2020 | 138.83 | 138.83 | 136.90 | 138.32 | 6,983 | +2.24(+1.64%) |
Apr 21, 2020 | 138.92 | 138.92 | 135.87 | 136.08 | 17,292 | -4.20(-2.99%) |
Apr 20, 2020 | 139.16 | 141.75 | 138.23 | 140.28 | 13,817 | +0.17(+0.12%) |
Apr 17, 2020 | 139.87 | 140.21 | 137.94 | 140.10 | 35,450 | +3.50(+2.56%) |
Apr 16, 2020 | 135.98 | 136.82 | 134.85 | 136.60 | 18,005 | +1.46(+1.08%) |
Apr 15, 2020 | 135.68 | 136.02 | 133.50 | 135.14 | 14,219 | -1.72(-1.26%) |
Apr 14, 2020 | 136.15 | 137.19 | 135.12 | 136.86 | 11,844 | +4.12(+3.10%) |
Apr 13, 2020 | 134.91 | 134.91 | 131.23 | 132.75 | 11,122 | -1.75(-1.30%) |
Apr 09, 2020 | 134.40 | 135.17 | 134.13 | 134.50 | 10,710 | +1.59(+1.19%) |
Apr 08, 2020 | 129.32 | 133.30 | 128.32 | 132.91 | 10,626 | +4.22(+3.28%) |
Apr 07, 2020 | 132.88 | 132.88 | 128.45 | 128.69 | 25,362 | -0.95(-0.73%) |
Apr 06, 2020 | 128.31 | 130.33 | 127.43 | 129.64 | 243,779 | +5.83(+4.71%) |
Apr 03, 2020 | 124.68 | 125.53 | 122.50 | 123.81 | 19,599 | -0.82(-0.66%) |
Apr 02, 2020 | 121.14 | 124.64 | 120.62 | 124.64 | 15,660 | +3.58(+2.96%) |
Apr 01, 2020 | 122.90 | 123.08 | 120.20 | 121.06 | 13,869 | -4.60(-3.66%) |
Mar 31, 2020 | 128.09 | 128.09 | 125.01 | 125.66 | 24,794 | -0.99(-0.78%) |
Mar 30, 2020 | 121.54 | 126.87 | 121.54 | 126.64 | 32,742 | +6.15(+5.11%) |
Mar 27, 2020 | 119.71 | 122.55 | 119.45 | 120.49 | 27,096 | -2.93(-2.38%) |
Mar 26, 2020 | 115.93 | 123.63 | 115.89 | 123.42 | 43,780 | +6.89(+5.91%) |
Mar 25, 2020 | 117.23 | 119.01 | 114.70 | 116.54 | 30,890 | +0.95(+0.82%) |
Mar 24, 2020 | 114.08 | 115.59 | 113.05 | 115.59 | 21,426 | +6.81(+6.26%) |
Mar 23, 2020 | 112.22 | 113.37 | 107.36 | 108.77 | 14,560 | -4.52(-3.99%) |
Mar 20, 2020 | 117.31 | 118.72 | 113.28 | 113.29 | 28,624 | -3.27(-2.80%) |
Mar 19, 2020 | 117.30 | 118.61 | 115.13 | 116.56 | 19,308 | -0.44(-0.38%) |
Mar 18, 2020 | 117.42 | 121.74 | 113.15 | 117.00 | 20,170 | -5.87(-4.78%) |
Mar 17, 2020 | 118.05 | 124.27 | 116.23 | 122.87 | 22,422 | +7.50(+6.50%) |
Mar 16, 2020 | 116.09 | 122.60 | 115.37 | 115.37 | 13,952 | -11.35(-8.96%) |
Mar 13, 2020 | 126.37 | 126.72 | 118.75 | 126.72 | 46,702 | +6.11(+5.06%) |
Mar 12, 2020 | 120.99 | 125.71 | 117.42 | 120.61 | 20,990 | -8.19(-6.36%) |
Mar 11, 2020 | 131.73 | 132.54 | 127.82 | 128.80 | 26,534 | -6.35(-4.70%) |
Mar 10, 2020 | 134.70 | 135.19 | 129.38 | 135.15 | 6,584 | +4.29(+3.28%) |
Mar 09, 2020 | 130.33 | 133.30 | 130.10 | 130.85 | 10,034 | -7.44(-5.38%) |
Mar 06, 2020 | 136.69 | 138.29 | 135.51 | 138.29 | 4,842 | -1.99(-1.42%) |
Mar 05, 2020 | 140.31 | 141.72 | 139.02 | 140.28 | 22,074 | -2.54(-1.78%) |
Mar 04, 2020 | 138.39 | 142.93 | 137.78 | 142.82 | 165,728 | +6.61(+4.85%) |
Mar 03, 2020 | 140.40 | 141.25 | 134.51 | 136.22 | 7,469 | -3.72(-2.66%) |
Mar 02, 2020 | 134.78 | 139.93 | 134.37 | 139.93 | 35,865 | +5.50(+4.09%) |
Feb 28, 2020 | 133.72 | 134.43 | 130.76 | 134.43 | 20,553 | -2.17(-1.59%) |
Feb 27, 2020 | 139.64 | 141.84 | 136.60 | 136.60 | 15,863 | -4.92(-3.47%) |
Feb 26, 2020 | 143.04 | 144.22 | 141.34 | 141.52 | 19,938 | -0.86(-0.61%) |
Feb 25, 2020 | 145.75 | 145.75 | 141.81 | 142.38 | 12,058 | -2.45(-1.69%) |
Feb 24, 2020 | 145.49 | 146.36 | 144.24 | 144.84 | 9,196 | -3.80(-2.56%) |
Feb 21, 2020 | 148.26 | 148.77 | 147.78 | 148.64 | 3,013 | +0.21(+0.14%) |
Feb 20, 2020 | 148.82 | 148.88 | 147.39 | 148.43 | 9,789 | -0.20(-0.14%) |
Feb 19, 2020 | 149.32 | 149.32 | 148.63 | 148.63 | 3,670 | -0.32(-0.21%) |
Feb 18, 2020 | 149.74 | 149.74 | 148.74 | 148.95 | 5,845 | -0.85(-0.56%) |
Feb 14, 2020 | 150.24 | 150.24 | 149.35 | 149.79 | 3,551 | +0.17(+0.11%) |
Feb 13, 2020 | 150.31 | 150.40 | 149.62 | 149.62 | 21,518 | -1.45(-0.96%) |
Feb 12, 2020 | 152.77 | 152.77 | 151.07 | 151.07 | 5,185 | -1.31(-0.86%) |
Feb 11, 2020 | 153.11 | 153.11 | 152.12 | 152.38 | 3,512 | +0.00(+0.00%) |
Feb 10, 2020 | 151.17 | 152.38 | 151.17 | 152.38 | 22,855 | +1.03(+0.68%) |
Feb 07, 2020 | 152.38 | 152.38 | 151.04 | 151.35 | 2,259 | -1.43(-0.94%) |
Feb 06, 2020 | 153.44 | 153.44 | 152.46 | 152.78 | 5,821 | +0.17(+0.11%) |
Feb 05, 2020 | 152.22 | 153.35 | 152.00 | 152.62 | 22,738 | +0.56(+0.37%) |
Feb 04, 2020 | 152.00 | 152.78 | 151.83 | 152.06 | 25,449 | +1.77(+1.18%) |