Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 157.22 | 159.22 | 153.93 | 154.66 | 100,617 | -3.35(-2.12%) |
Apr 29, 2020 | 156.51 | 159.93 | 156.47 | 158.01 | 111,485 | +4.49(+2.92%) |
Apr 28, 2020 | 156.24 | 159.34 | 152.74 | 153.53 | 113,439 | -2.22(-1.43%) |
Apr 27, 2020 | 150.28 | 156.98 | 148.93 | 155.75 | 128,739 | +8.13(+5.51%) |
Apr 24, 2020 | 147.31 | 148.74 | 145.25 | 147.62 | 77,000 | +1.01(+0.69%) |
Apr 23, 2020 | 149.07 | 149.82 | 145.63 | 146.61 | 98,791 | -1.62(-1.09%) |
Apr 22, 2020 | 144.19 | 148.53 | 144.17 | 148.23 | 72,106 | +6.69(+4.73%) |
Apr 21, 2020 | 148.37 | 148.37 | 141.54 | 141.54 | 117,787 | -8.01(-5.35%) |
Apr 20, 2020 | 148.91 | 152.47 | 147.86 | 149.55 | 94,805 | -1.19(-0.79%) |
Apr 17, 2020 | 148.80 | 150.83 | 146.84 | 150.74 | 93,343 | +3.96(+2.70%) |
Apr 16, 2020 | 146.12 | 147.82 | 144.89 | 146.78 | 94,622 | +1.59(+1.09%) |
Apr 15, 2020 | 151.02 | 151.02 | 144.38 | 145.19 | 150,336 | -8.08(-5.27%) |
Apr 14, 2020 | 150.53 | 154.16 | 149.84 | 153.27 | 112,295 | +6.69(+4.56%) |
Apr 13, 2020 | 147.92 | 147.95 | 144.03 | 146.58 | 88,857 | -3.01(-2.01%) |
Apr 09, 2020 | 153.81 | 154.81 | 148.02 | 149.59 | 104,343 | -2.87(-1.88%) |
Apr 08, 2020 | 149.34 | 153.07 | 144.78 | 152.46 | 129,619 | +5.64(+3.84%) |
Apr 07, 2020 | 149.82 | 151.15 | 144.88 | 146.82 | 235,654 | -0.20(-0.14%) |
Apr 06, 2020 | 140.59 | 147.90 | 138.18 | 147.02 | 233,594 | +12.88(+9.60%) |
Apr 03, 2020 | 132.37 | 134.49 | 130.20 | 134.14 | 442,518 | +0.92(+0.69%) |
Apr 02, 2020 | 128.56 | 133.61 | 126.01 | 133.22 | 307,737 | +4.99(+3.89%) |
Apr 01, 2020 | 133.85 | 133.85 | 126.91 | 128.23 | 236,181 | -6.91(-5.11%) |
Mar 31, 2020 | 135.74 | 138.15 | 133.00 | 135.14 | 309,084 | -0.55(-0.41%) |
Mar 30, 2020 | 128.05 | 137.41 | 126.74 | 135.70 | 256,857 | +8.32(+6.54%) |
Mar 27, 2020 | 135.30 | 136.29 | 126.62 | 127.37 | 242,840 | -12.06(-8.65%) |
Mar 26, 2020 | 135.22 | 140.78 | 129.80 | 139.43 | 168,622 | +4.14(+3.06%) |
Mar 25, 2020 | 136.56 | 139.56 | 131.97 | 135.29 | 230,157 | -0.20(-0.15%) |
Mar 24, 2020 | 126.37 | 136.07 | 126.14 | 135.49 | 248,786 | +13.89(+11.42%) |
Mar 23, 2020 | 122.72 | 130.79 | 120.26 | 121.60 | 275,510 | -1.17(-0.96%) |
Mar 20, 2020 | 127.24 | 133.37 | 121.33 | 122.77 | 327,174 | -2.71(-2.16%) |
Mar 19, 2020 | 118.23 | 133.16 | 117.05 | 125.48 | 404,578 | +6.17(+5.17%) |
Mar 18, 2020 | 121.23 | 133.24 | 117.47 | 119.32 | 436,842 | -8.41(-6.58%) |
Mar 17, 2020 | 114.64 | 131.01 | 114.64 | 127.73 | 408,648 | +14.85(+13.16%) |
Mar 16, 2020 | 106.16 | 120.56 | 105.01 | 112.87 | 391,781 | -4.46(-3.80%) |
Mar 13, 2020 | 112.15 | 117.78 | 110.87 | 117.33 | 461,795 | +9.04(+8.35%) |
Mar 12, 2020 | 117.98 | 118.62 | 108.29 | 108.29 | 431,160 | -15.32(-12.39%) |
Mar 11, 2020 | 127.63 | 128.75 | 123.06 | 123.61 | 352,788 | -5.85(-4.52%) |
Mar 10, 2020 | 125.70 | 130.37 | 123.26 | 129.46 | 252,343 | +7.43(+6.09%) |
Mar 09, 2020 | 127.90 | 128.33 | 115.34 | 122.04 | 360,394 | -14.69(-10.74%) |
Mar 06, 2020 | 132.78 | 137.05 | 132.78 | 136.73 | 207,744 | +0.75(+0.55%) |
Mar 05, 2020 | 134.85 | 136.62 | 133.98 | 135.98 | 163,040 | -1.42(-1.03%) |
Mar 04, 2020 | 136.02 | 138.06 | 133.80 | 137.41 | 186,867 | +2.63(+1.95%) |
Mar 03, 2020 | 133.65 | 137.53 | 132.83 | 134.77 | 226,096 | +1.25(+0.94%) |
Mar 02, 2020 | 130.34 | 133.91 | 127.94 | 133.52 | 252,100 | +4.03(+3.11%) |
Feb 28, 2020 | 124.37 | 131.14 | 124.37 | 129.49 | 388,565 | +1.40(+1.10%) |
Feb 27, 2020 | 125.84 | 131.94 | 125.51 | 128.09 | 348,652 | -0.79(-0.61%) |
Feb 26, 2020 | 128.85 | 132.46 | 128.53 | 128.88 | 248,270 | +0.85(+0.66%) |
Feb 25, 2020 | 130.54 | 131.12 | 127.64 | 128.03 | 267,578 | -1.57(-1.22%) |
Feb 24, 2020 | 128.86 | 131.32 | 128.08 | 129.61 | 251,583 | -4.94(-3.67%) |
Feb 21, 2020 | 137.88 | 137.88 | 133.95 | 134.54 | 191,925 | -4.20(-3.03%) |
Feb 20, 2020 | 139.12 | 139.90 | 135.33 | 138.74 | 197,135 | -1.34(-0.95%) |
Feb 19, 2020 | 138.40 | 140.79 | 137.93 | 140.08 | 189,925 | +2.61(+1.90%) |
Feb 18, 2020 | 137.58 | 138.86 | 137.09 | 137.47 | 163,377 | -0.73(-0.53%) |
Feb 14, 2020 | 138.80 | 139.33 | 137.34 | 138.20 | 208,792 | -0.73(-0.53%) |
Feb 13, 2020 | 138.17 | 140.54 | 137.15 | 138.93 | 233,498 | +0.07(+0.05%) |
Feb 12, 2020 | 138.47 | 140.88 | 138.34 | 138.87 | 273,567 | +0.64(+0.46%) |
Feb 11, 2020 | 135.65 | 140.69 | 135.41 | 138.23 | 283,573 | +2.95(+2.18%) |
Feb 10, 2020 | 135.06 | 138.33 | 132.67 | 135.28 | 529,128 | -2.80(-2.03%) |
Feb 07, 2020 | 138.52 | 142.65 | 129.14 | 138.07 | 1,290,505 | -24.47(-15.06%) |
Feb 06, 2020 | 161.04 | 162.60 | 159.51 | 162.55 | 233,542 | +2.48(+1.55%) |
Feb 05, 2020 | 162.33 | 162.49 | 158.60 | 160.07 | 215,657 | -0.09(-0.05%) |
Feb 04, 2020 | 159.34 | 161.74 | 157.57 | 160.16 | 244,297 | +2.72(+1.72%) |