Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 142.67 | 143.24 | 139.46 | 139.49 | 624 | -3.31(-2.32%) |
Apr 29, 2020 | 143.23 | 143.78 | 142.37 | 142.80 | 606 | +1.88(+1.33%) |
Apr 28, 2020 | 142.14 | 142.84 | 140.68 | 140.92 | 783 | +1.17(+0.84%) |
Apr 27, 2020 | 139.09 | 141.78 | 139.09 | 139.75 | 345 | +1.56(+1.13%) |
Apr 24, 2020 | 135.78 | 138.62 | 135.78 | 138.19 | 400 | +1.26(+0.92%) |
Apr 23, 2020 | 138.18 | 138.43 | 135.74 | 136.93 | 1,091 | -0.72(-0.52%) |
Apr 22, 2020 | 137.63 | 138.57 | 137.16 | 137.65 | 1,158 | +0.86(+0.63%) |
Apr 21, 2020 | 136.85 | 137.80 | 135.62 | 136.79 | 1,182 | -5.65(-3.97%) |
Apr 20, 2020 | 143.01 | 144.88 | 142.44 | 142.44 | 1,428 | -2.50(-1.72%) |
Apr 17, 2020 | 144.96 | 145.09 | 144.05 | 144.94 | 1,900 | +5.11(+3.65%) |
Apr 16, 2020 | 140.52 | 140.82 | 139.65 | 139.83 | 149 | -2.04(-1.44%) |
Apr 15, 2020 | 141.42 | 142.83 | 140.38 | 141.87 | 1,361 | +0.08(+0.06%) |
Apr 14, 2020 | 144.13 | 144.13 | 141.00 | 141.79 | 1,821 | -3.17(-2.19%) |
Apr 13, 2020 | 142.99 | 144.96 | 140.17 | 144.96 | 572 | +1.77(+1.23%) |
Apr 09, 2020 | 142.76 | 145.73 | 142.76 | 143.19 | 400 | -2.25(-1.55%) |
Apr 08, 2020 | 144.02 | 146.22 | 143.29 | 145.44 | 972 | -1.56(-1.06%) |
Apr 07, 2020 | 150.04 | 150.13 | 146.66 | 147.00 | 1,108 | +4.44(+3.12%) |
Apr 06, 2020 | 141.37 | 143.61 | 141.37 | 142.56 | 1,765 | +7.48(+5.54%) |
Apr 03, 2020 | 137.21 | 137.21 | 134.83 | 135.08 | 300 | -3.82(-2.75%) |
Apr 02, 2020 | 139.26 | 139.26 | 136.37 | 138.90 | 1,309 | +8.94(+6.88%) |
Apr 01, 2020 | 134.09 | 134.63 | 129.92 | 129.96 | 1,266 | -4.18(-3.12%) |
Mar 31, 2020 | 135.24 | 136.15 | 133.00 | 134.14 | 428 | +1.25(+0.94%) |
Mar 30, 2020 | 139.88 | 139.88 | 130.51 | 132.89 | 623 | +0.98(+0.74%) |
Mar 27, 2020 | 139.68 | 139.68 | 131.91 | 131.91 | 700 | -14.55(-9.93%) |
Mar 26, 2020 | 140.55 | 146.45 | 140.04 | 146.45 | 1,383 | +8.35(+6.05%) |
Mar 25, 2020 | 140.39 | 144.66 | 137.97 | 138.10 | 1,368 | +1.60(+1.17%) |
Mar 24, 2020 | 137.35 | 138.02 | 134.91 | 136.50 | 1,131 | +11.91(+9.56%) |
Mar 23, 2020 | 128.10 | 128.10 | 122.39 | 124.59 | 816 | -2.46(-1.94%) |
Mar 20, 2020 | 130.98 | 135.88 | 126.62 | 127.05 | 600 | +1.83(+1.46%) |
Mar 19, 2020 | 112.47 | 129.24 | 112.47 | 125.22 | 10,842 | +10.07(+8.74%) |
Mar 18, 2020 | 117.77 | 119.51 | 113.60 | 115.15 | 11,167 | -19.85(-14.71%) |
Mar 17, 2020 | 132.37 | 136.36 | 132.37 | 135.01 | 1,333 | +9.13(+7.25%) |
Mar 16, 2020 | 130.09 | 131.54 | 124.72 | 125.88 | 139 | -26.36(-17.31%) |
Mar 13, 2020 | 151.19 | 152.49 | 146.36 | 152.24 | 900 | +10.97(+7.77%) |
Mar 12, 2020 | 137.81 | 141.26 | 137.21 | 141.26 | 2,744 | -18.93(-11.82%) |
Mar 11, 2020 | 159.35 | 161.20 | 158.10 | 160.19 | 1,660 | -7.64(-4.55%) |
Mar 10, 2020 | 160.26 | 168.47 | 160.26 | 167.83 | 829 | +12.62(+8.13%) |
Mar 09, 2020 | 157.00 | 159.38 | 150.79 | 155.22 | 506 | -7.62(-4.68%) |
Mar 06, 2020 | 163.01 | 164.01 | 162.01 | 162.84 | 700 | -1.79(-1.09%) |
Mar 05, 2020 | 168.29 | 168.49 | 164.60 | 164.63 | 630 | -2.12(-1.27%) |
Mar 04, 2020 | 165.38 | 166.76 | 165.00 | 166.75 | 28,802 | +3.90(+2.39%) |
Mar 03, 2020 | 163.86 | 165.65 | 161.34 | 162.85 | 2,830 | -0.86(-0.53%) |
Mar 02, 2020 | 162.45 | 164.71 | 161.19 | 163.71 | 5,202 | +8.71(+5.62%) |
Feb 28, 2020 | 151.71 | 155.42 | 149.05 | 155.00 | 300 | -5.75(-3.57%) |
Feb 27, 2020 | 161.89 | 162.66 | 159.97 | 160.75 | 541 | -4.81(-2.91%) |
Feb 26, 2020 | 163.99 | 166.19 | 163.95 | 165.56 | 1,298 | +0.22(+0.13%) |
Feb 25, 2020 | 170.39 | 170.60 | 165.34 | 165.34 | 786 | +3.91(+2.42%) |
Feb 24, 2020 | 162.07 | 162.57 | 160.46 | 161.44 | 500 | -5.26(-3.16%) |
Feb 21, 2020 | 166.80 | 166.96 | 166.20 | 166.70 | 1,200 | -1.13(-0.67%) |
Feb 20, 2020 | 168.12 | 168.18 | 167.00 | 167.83 | 368 | +0.59(+0.36%) |
Feb 19, 2020 | 167.29 | 167.47 | 165.84 | 167.24 | 566 | +3.89(+2.38%) |
Feb 18, 2020 | 165.46 | 165.46 | 163.35 | 163.35 | 252 | -3.52(-2.11%) |
Feb 14, 2020 | 169.38 | 169.38 | 166.87 | 166.87 | 200 | -3.49(-2.05%) |
Feb 13, 2020 | 172.20 | 172.20 | 168.50 | 170.36 | 1,281 | -2.94(-1.70%) |
Feb 12, 2020 | 171.96 | 173.30 | 170.32 | 173.30 | 1,447 | +5.30(+3.15%) |
Feb 11, 2020 | 169.49 | 169.49 | 167.12 | 168.00 | 556 | +3.57(+2.17%) |
Feb 10, 2020 | 163.94 | 164.43 | 161.54 | 164.43 | 859 | +4.93(+3.09%) |
Feb 07, 2020 | 163.98 | 163.98 | 159.07 | 159.50 | 400 | -8.01(-4.78%) |
Feb 06, 2020 | 168.97 | 168.97 | 167.03 | 167.51 | 831 | -3.09(-1.81%) |
Feb 05, 2020 | 172.41 | 172.69 | 170.18 | 170.59 | 1,498 | -7.28(-4.09%) |
Feb 04, 2020 | 174.99 | 179.05 | 174.99 | 177.87 | 2,609 | +12.64(+7.65%) |