Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 159.35 | 162.80 | 154.54 | 158.27 | 261,049 | -4.37(-2.69%) |
Apr 29, 2020 | 168.94 | 169.00 | 158.37 | 162.64 | 376,939 | +7.59(+4.90%) |
Apr 28, 2020 | 159.34 | 161.75 | 151.04 | 155.05 | 238,372 | -2.20(-1.40%) |
Apr 27, 2020 | 149.85 | 158.65 | 147.89 | 157.25 | 303,219 | +9.29(+6.28%) |
Apr 24, 2020 | 146.50 | 149.78 | 144.46 | 147.96 | 232,400 | +1.66(+1.13%) |
Apr 23, 2020 | 143.76 | 151.74 | 143.01 | 146.30 | 182,962 | +2.66(+1.85%) |
Apr 22, 2020 | 143.39 | 144.28 | 140.64 | 143.64 | 145,939 | +3.07(+2.18%) |
Apr 21, 2020 | 141.59 | 143.56 | 136.84 | 140.57 | 174,454 | -2.73(-1.91%) |
Apr 20, 2020 | 143.25 | 148.81 | 142.33 | 143.30 | 234,056 | -2.23(-1.53%) |
Apr 17, 2020 | 147.18 | 147.18 | 141.06 | 145.53 | 204,800 | +1.47(+1.02%) |
Apr 16, 2020 | 138.45 | 144.47 | 137.39 | 144.06 | 222,298 | +7.39(+5.41%) |
Apr 15, 2020 | 135.16 | 138.82 | 131.57 | 136.67 | 199,253 | -3.33(-2.38%) |
Apr 14, 2020 | 140.74 | 144.41 | 138.66 | 140.00 | 224,011 | +1.96(+1.42%) |
Apr 13, 2020 | 138.41 | 139.55 | 135.11 | 138.04 | 197,058 | -0.37(-0.27%) |
Apr 09, 2020 | 140.37 | 142.68 | 135.06 | 138.41 | 200,300 | +1.40(+1.02%) |
Apr 08, 2020 | 132.31 | 138.96 | 129.84 | 137.01 | 251,368 | +7.17(+5.52%) |
Apr 07, 2020 | 136.17 | 138.47 | 126.77 | 129.84 | 222,810 | -3.71(-2.78%) |
Apr 06, 2020 | 124.50 | 133.71 | 124.07 | 133.55 | 277,778 | +14.31(+12.00%) |
Apr 03, 2020 | 124.28 | 127.65 | 117.66 | 119.24 | 292,700 | -4.94(-3.98%) |
Apr 02, 2020 | 123.00 | 128.82 | 120.45 | 124.18 | 218,150 | -0.09(-0.07%) |
Apr 01, 2020 | 126.86 | 128.26 | 122.17 | 124.27 | 258,415 | -5.81(-4.47%) |
Mar 31, 2020 | 126.35 | 136.30 | 125.31 | 130.08 | 424,188 | +2.73(+2.14%) |
Mar 30, 2020 | 119.69 | 128.59 | 117.28 | 127.35 | 286,306 | +6.70(+5.55%) |
Mar 27, 2020 | 121.00 | 126.72 | 118.00 | 120.65 | 186,200 | -3.24(-2.62%) |
Mar 26, 2020 | 120.45 | 126.90 | 120.45 | 123.89 | 338,067 | +3.44(+2.86%) |
Mar 25, 2020 | 123.62 | 129.67 | 120.05 | 120.45 | 544,283 | -3.88(-3.12%) |
Mar 24, 2020 | 124.65 | 127.63 | 117.24 | 124.33 | 434,980 | +6.19(+5.24%) |
Mar 23, 2020 | 112.46 | 119.48 | 99.40 | 118.14 | 370,541 | +8.93(+8.18%) |
Mar 20, 2020 | 118.53 | 122.65 | 108.24 | 109.21 | 416,100 | -8.89(-7.53%) |
Mar 19, 2020 | 110.56 | 123.05 | 108.63 | 118.10 | 362,799 | +7.30(+6.59%) |
Mar 18, 2020 | 109.55 | 118.71 | 103.06 | 110.80 | 632,969 | -5.11(-4.41%) |
Mar 17, 2020 | 106.82 | 117.10 | 97.55 | 115.91 | 619,653 | +10.75(+10.22%) |
Mar 16, 2020 | 99.42 | 108.19 | 95.67 | 105.16 | 654,402 | -9.74(-8.48%) |
Mar 13, 2020 | 114.79 | 116.52 | 106.39 | 114.90 | 395,600 | +6.15(+5.66%) |
Mar 12, 2020 | 108.67 | 113.47 | 104.55 | 108.75 | 595,593 | -8.54(-7.28%) |
Mar 11, 2020 | 117.16 | 120.19 | 113.78 | 117.29 | 992,798 | -3.75(-3.10%) |
Mar 10, 2020 | 118.36 | 124.25 | 111.00 | 121.04 | 757,950 | +6.02(+5.23%) |
Mar 09, 2020 | 115.37 | 121.48 | 113.24 | 115.02 | 475,937 | -8.37(-6.78%) |
Mar 06, 2020 | 124.32 | 127.95 | 120.32 | 123.39 | 393,000 | -5.29(-4.11%) |
Mar 05, 2020 | 130.85 | 133.72 | 127.11 | 128.68 | 552,062 | -4.93(-3.69%) |
Mar 04, 2020 | 142.10 | 143.24 | 133.25 | 133.61 | 522,783 | -6.19(-4.43%) |
Mar 03, 2020 | 147.83 | 148.97 | 137.52 | 139.80 | 487,783 | -7.32(-4.98%) |
Mar 02, 2020 | 142.02 | 150.79 | 136.99 | 147.12 | 884,042 | +6.01(+4.26%) |
Feb 28, 2020 | 138.81 | 145.15 | 137.00 | 141.11 | 509,700 | -2.50(-1.74%) |
Feb 27, 2020 | 144.88 | 152.70 | 140.81 | 143.61 | 798,217 | -4.36(-2.95%) |
Feb 26, 2020 | 149.78 | 156.72 | 147.50 | 147.97 | 890,324 | -0.24(-0.16%) |
Feb 25, 2020 | 156.87 | 161.73 | 147.02 | 148.21 | 961,579 | -7.37(-4.74%) |
Feb 24, 2020 | 163.40 | 172.89 | 154.75 | 155.58 | 1,645,746 | -18.89(-10.83%) |
Feb 21, 2020 | 155.01 | 185.20 | 151.07 | 174.47 | 6,062,200 | +16.48(+10.43%) |
Feb 20, 2020 | 131.79 | 159.70 | 124.50 | 157.99 | 7,070,495 | +62.53(+65.50%) |
Feb 19, 2020 | 92.47 | 97.52 | 91.82 | 95.46 | 1,215,349 | +3.57(+3.89%) |
Feb 18, 2020 | 88.10 | 92.50 | 88.00 | 91.89 | 490,221 | +3.16(+3.56%) |
Feb 14, 2020 | 87.29 | 88.97 | 86.14 | 88.73 | 306,800 | +2.94(+3.43%) |
Feb 13, 2020 | 86.57 | 87.38 | 85.46 | 85.79 | 245,424 | -1.48(-1.70%) |
Feb 12, 2020 | 84.60 | 87.46 | 83.65 | 87.27 | 259,930 | +3.47(+4.14%) |
Feb 11, 2020 | 83.60 | 84.12 | 82.19 | 83.80 | 224,467 | +0.77(+0.93%) |
Feb 10, 2020 | 80.78 | 83.27 | 79.96 | 83.03 | 312,785 | +1.73(+2.13%) |
Feb 07, 2020 | 81.43 | 81.94 | 80.15 | 81.30 | 165,600 | -0.35(-0.43%) |
Feb 06, 2020 | 81.87 | 83.53 | 80.64 | 81.65 | 241,052 | +0.18(+0.22%) |
Feb 05, 2020 | 77.58 | 81.70 | 77.05 | 81.47 | 511,953 | +5.20(+6.82%) |
Feb 04, 2020 | 74.01 | 77.38 | 73.74 | 76.27 | 346,348 | +3.07(+4.19%) |