Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 152.49 | 153.16 | 148.00 | 148.76 | 336,116 | -6.82(-4.38%) |
Apr 29, 2020 | 154.83 | 159.10 | 150.01 | 155.58 | 296,774 | +7.66(+5.18%) |
Apr 28, 2020 | 151.65 | 157.31 | 147.53 | 147.92 | 288,402 | +1.52(+1.04%) |
Apr 27, 2020 | 139.45 | 147.31 | 136.47 | 146.40 | 504,223 | +8.98(+6.53%) |
Apr 24, 2020 | 133.15 | 139.03 | 131.50 | 137.42 | 407,600 | +4.67(+3.52%) |
Apr 23, 2020 | 132.53 | 137.11 | 130.64 | 132.75 | 354,080 | -0.02(-0.02%) |
Apr 22, 2020 | 137.04 | 137.18 | 132.70 | 132.77 | 451,658 | +0.80(+0.61%) |
Apr 21, 2020 | 136.56 | 138.36 | 131.75 | 131.97 | 372,259 | -8.69(-6.18%) |
Apr 20, 2020 | 142.65 | 146.51 | 139.79 | 140.66 | 265,618 | -4.99(-3.43%) |
Apr 17, 2020 | 144.54 | 149.18 | 143.28 | 145.65 | 365,400 | +6.39(+4.59%) |
Apr 16, 2020 | 138.90 | 140.97 | 136.13 | 139.26 | 258,095 | +0.33(+0.24%) |
Apr 15, 2020 | 140.46 | 142.84 | 137.58 | 138.93 | 451,577 | -6.56(-4.51%) |
Apr 14, 2020 | 148.17 | 149.88 | 144.66 | 145.49 | 210,546 | +2.14(+1.49%) |
Apr 13, 2020 | 146.83 | 147.55 | 140.75 | 143.35 | 326,702 | -5.53(-3.71%) |
Apr 09, 2020 | 149.43 | 151.63 | 144.63 | 148.88 | 423,000 | +3.80(+2.62%) |
Apr 08, 2020 | 143.06 | 146.90 | 141.25 | 145.08 | 299,049 | +3.91(+2.77%) |
Apr 07, 2020 | 145.38 | 150.12 | 140.03 | 141.17 | 453,360 | +2.81(+2.03%) |
Apr 06, 2020 | 130.18 | 138.74 | 128.17 | 138.36 | 500,444 | +16.25(+13.31%) |
Apr 03, 2020 | 125.40 | 126.02 | 118.44 | 122.11 | 363,300 | -4.58(-3.62%) |
Apr 02, 2020 | 123.97 | 129.12 | 121.89 | 126.69 | 353,904 | +2.94(+2.38%) |
Apr 01, 2020 | 128.17 | 128.85 | 121.86 | 123.75 | 474,286 | -10.25(-7.65%) |
Mar 31, 2020 | 137.53 | 140.58 | 132.73 | 134.00 | 416,555 | -5.13(-3.69%) |
Mar 30, 2020 | 129.64 | 140.50 | 129.64 | 139.13 | 365,851 | +6.04(+4.54%) |
Mar 27, 2020 | 136.36 | 136.48 | 129.41 | 133.09 | 460,700 | -7.48(-5.32%) |
Mar 26, 2020 | 131.87 | 140.76 | 127.76 | 140.57 | 582,324 | +11.02(+8.51%) |
Mar 25, 2020 | 134.33 | 137.57 | 127.50 | 129.55 | 912,097 | -3.88(-2.91%) |
Mar 24, 2020 | 121.68 | 133.96 | 119.91 | 133.43 | 765,304 | +19.74(+17.36%) |
Mar 23, 2020 | 104.59 | 115.90 | 99.99 | 113.69 | 926,253 | +9.79(+9.42%) |
Mar 20, 2020 | 103.75 | 112.20 | 101.51 | 103.90 | 936,800 | +0.14(+0.13%) |
Mar 19, 2020 | 91.28 | 105.51 | 82.25 | 103.76 | 976,106 | +12.60(+13.82%) |
Mar 18, 2020 | 103.32 | 104.97 | 78.70 | 91.16 | 919,451 | -19.57(-17.67%) |
Mar 17, 2020 | 113.02 | 115.09 | 99.07 | 110.73 | 830,861 | -0.61(-0.55%) |
Mar 16, 2020 | 113.00 | 117.22 | 107.78 | 111.34 | 766,380 | -18.29(-14.11%) |
Mar 13, 2020 | 138.04 | 139.78 | 121.14 | 129.63 | 1,004,500 | -1.47(-1.12%) |
Mar 12, 2020 | 142.71 | 142.77 | 130.73 | 131.10 | 758,058 | -22.27(-14.52%) |
Mar 11, 2020 | 162.75 | 165.34 | 152.84 | 153.37 | 693,474 | -13.48(-8.08%) |
Mar 10, 2020 | 166.98 | 168.80 | 157.33 | 166.85 | 624,284 | +4.84(+2.99%) |
Mar 09, 2020 | 161.53 | 168.31 | 151.36 | 162.01 | 577,170 | -10.62(-6.15%) |
Mar 06, 2020 | 168.18 | 173.58 | 167.35 | 172.63 | 444,400 | -0.09(-0.05%) |
Mar 05, 2020 | 175.40 | 177.12 | 171.94 | 172.72 | 480,123 | -7.19(-4.00%) |
Mar 04, 2020 | 177.19 | 180.22 | 174.50 | 179.91 | 320,438 | +5.00(+2.86%) |
Mar 03, 2020 | 179.00 | 185.09 | 172.67 | 174.91 | 411,094 | -4.03(-2.25%) |
Mar 02, 2020 | 174.30 | 179.35 | 169.25 | 178.94 | 684,758 | +5.14(+2.96%) |
Feb 28, 2020 | 170.00 | 175.66 | 168.80 | 173.80 | 741,000 | -0.12(-0.07%) |
Feb 27, 2020 | 177.14 | 181.78 | 173.91 | 173.92 | 488,899 | -7.54(-4.16%) |
Feb 26, 2020 | 183.60 | 186.65 | 181.38 | 181.46 | 445,381 | -0.70(-0.38%) |
Feb 25, 2020 | 188.35 | 189.50 | 181.47 | 182.16 | 505,204 | -5.32(-2.84%) |
Feb 24, 2020 | 188.17 | 190.87 | 187.10 | 187.48 | 411,870 | -7.08(-3.64%) |
Feb 21, 2020 | 198.56 | 198.69 | 193.88 | 194.56 | 469,800 | -4.51(-2.27%) |
Feb 20, 2020 | 200.72 | 201.71 | 196.85 | 199.07 | 429,783 | -2.05(-1.02%) |
Feb 19, 2020 | 202.00 | 203.16 | 200.79 | 201.12 | 441,306 | -0.06(-0.03%) |
Feb 18, 2020 | 199.48 | 203.19 | 198.43 | 201.18 | 323,527 | +0.62(+0.31%) |
Feb 14, 2020 | 201.12 | 203.17 | 199.44 | 200.56 | 353,400 | +0.01(+0.00%) |
Feb 13, 2020 | 198.80 | 201.13 | 198.14 | 200.55 | 379,243 | +1.16(+0.58%) |
Feb 12, 2020 | 194.73 | 200.10 | 193.43 | 199.39 | 460,978 | +6.08(+3.15%) |
Feb 11, 2020 | 192.48 | 194.14 | 190.98 | 193.31 | 584,013 | +0.26(+0.13%) |
Feb 10, 2020 | 191.36 | 193.63 | 190.07 | 193.05 | 340,069 | +1.67(+0.87%) |
Feb 07, 2020 | 191.62 | 193.71 | 190.38 | 191.38 | 435,300 | -0.67(-0.35%) |
Feb 06, 2020 | 193.58 | 193.64 | 190.48 | 192.05 | 518,594 | -0.79(-0.41%) |
Feb 05, 2020 | 190.11 | 193.26 | 187.67 | 192.84 | 623,916 | +3.16(+1.67%) |
Feb 04, 2020 | 188.79 | 191.67 | 188.51 | 189.68 | 498,453 | +2.07(+1.10%) |