Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 157.18 | 159.18 | 153.89 | 154.63 | 100,641 | -3.35(-2.12%) |
Apr 29, 2020 | 156.48 | 159.90 | 156.43 | 157.98 | 111,511 | +4.48(+2.92%) |
Apr 28, 2020 | 156.20 | 159.30 | 152.70 | 153.49 | 113,466 | -2.22(-1.43%) |
Apr 27, 2020 | 150.25 | 156.95 | 148.90 | 155.72 | 128,769 | +8.13(+5.51%) |
Apr 24, 2020 | 147.28 | 148.70 | 145.22 | 147.58 | 77,019 | +1.01(+0.69%) |
Apr 23, 2020 | 149.03 | 149.79 | 145.60 | 146.57 | 98,814 | -1.62(-1.10%) |
Apr 22, 2020 | 144.16 | 148.50 | 144.14 | 148.19 | 72,123 | +6.69(+4.73%) |
Apr 21, 2020 | 148.34 | 148.34 | 141.50 | 141.50 | 117,814 | -8.01(-5.36%) |
Apr 20, 2020 | 148.87 | 152.43 | 147.82 | 149.51 | 94,827 | -1.19(-0.79%) |
Apr 17, 2020 | 148.77 | 150.79 | 146.80 | 150.71 | 93,365 | +3.96(+2.70%) |
Apr 16, 2020 | 146.09 | 147.79 | 144.85 | 146.74 | 94,645 | +1.58(+1.09%) |
Apr 15, 2020 | 150.98 | 150.98 | 144.35 | 145.16 | 150,372 | -8.07(-5.27%) |
Apr 14, 2020 | 150.50 | 154.12 | 149.81 | 153.23 | 112,322 | +6.69(+4.57%) |
Apr 13, 2020 | 147.89 | 147.92 | 144.00 | 146.54 | 88,878 | -3.01(-2.01%) |
Apr 09, 2020 | 153.78 | 154.77 | 147.99 | 149.55 | 104,368 | -2.87(-1.88%) |
Apr 08, 2020 | 149.30 | 153.03 | 144.75 | 152.42 | 129,649 | +5.64(+3.84%) |
Apr 07, 2020 | 149.79 | 151.11 | 144.84 | 146.78 | 235,710 | -0.20(-0.14%) |
Apr 06, 2020 | 140.56 | 147.87 | 138.15 | 146.98 | 233,649 | +12.87(+9.60%) |
Apr 03, 2020 | 132.33 | 134.46 | 130.17 | 134.11 | 442,623 | +0.92(+0.69%) |
Apr 02, 2020 | 128.53 | 133.57 | 125.98 | 133.19 | 307,809 | +4.99(+3.89%) |
Apr 01, 2020 | 133.82 | 133.82 | 126.88 | 128.20 | 236,237 | -6.91(-5.11%) |
Mar 31, 2020 | 135.70 | 138.12 | 132.97 | 135.11 | 309,157 | -0.55(-0.41%) |
Mar 30, 2020 | 128.02 | 137.37 | 126.71 | 135.66 | 256,918 | +8.32(+6.54%) |
Mar 27, 2020 | 135.26 | 136.26 | 126.59 | 127.34 | 242,898 | -12.05(-8.65%) |
Mar 26, 2020 | 135.19 | 140.74 | 129.77 | 139.40 | 168,662 | +4.14(+3.06%) |
Mar 25, 2020 | 136.53 | 139.53 | 131.93 | 135.25 | 230,212 | -0.20(-0.15%) |
Mar 24, 2020 | 126.34 | 136.04 | 126.11 | 135.46 | 248,845 | +13.89(+11.42%) |
Mar 23, 2020 | 122.69 | 130.75 | 120.23 | 121.57 | 275,576 | -1.17(-0.96%) |
Mar 20, 2020 | 127.21 | 133.34 | 121.30 | 122.74 | 327,252 | -2.71(-2.16%) |
Mar 19, 2020 | 118.20 | 133.13 | 117.02 | 125.45 | 404,674 | +6.16(+5.17%) |
Mar 18, 2020 | 121.20 | 133.21 | 117.45 | 119.29 | 436,946 | -8.41(-6.58%) |
Mar 17, 2020 | 114.61 | 130.98 | 114.61 | 127.70 | 408,745 | +14.85(+13.16%) |
Mar 16, 2020 | 106.14 | 120.53 | 104.98 | 112.85 | 391,873 | -4.46(-3.80%) |
Mar 13, 2020 | 112.12 | 117.75 | 110.84 | 117.30 | 461,904 | +9.04(+8.35%) |
Mar 12, 2020 | 117.95 | 118.59 | 108.27 | 108.27 | 431,262 | -15.32(-12.39%) |
Mar 11, 2020 | 127.60 | 128.72 | 123.03 | 123.58 | 352,871 | -5.85(-4.52%) |
Mar 10, 2020 | 125.67 | 130.34 | 123.23 | 129.43 | 252,403 | +7.42(+6.08%) |
Mar 09, 2020 | 127.87 | 128.30 | 115.31 | 122.01 | 360,479 | -14.69(-10.74%) |
Mar 06, 2020 | 132.75 | 137.02 | 132.75 | 136.69 | 207,794 | +0.74(+0.55%) |
Mar 05, 2020 | 134.81 | 136.59 | 133.95 | 135.95 | 163,079 | -1.42(-1.04%) |
Mar 04, 2020 | 135.99 | 138.03 | 133.77 | 137.37 | 186,912 | +2.63(+1.95%) |
Mar 03, 2020 | 133.62 | 137.50 | 132.80 | 134.74 | 226,149 | +1.25(+0.94%) |
Mar 02, 2020 | 130.31 | 133.88 | 127.91 | 133.49 | 252,160 | +4.03(+3.11%) |
Feb 28, 2020 | 124.34 | 131.11 | 124.34 | 129.46 | 388,657 | +1.40(+1.10%) |
Feb 27, 2020 | 125.81 | 131.91 | 125.48 | 128.06 | 348,734 | -0.79(-0.61%) |
Feb 26, 2020 | 128.82 | 132.43 | 128.50 | 128.85 | 248,329 | +0.85(+0.66%) |
Feb 25, 2020 | 130.51 | 131.09 | 127.61 | 128.00 | 267,641 | -1.57(-1.21%) |
Feb 24, 2020 | 128.83 | 131.29 | 128.05 | 129.58 | 251,642 | -4.93(-3.67%) |
Feb 21, 2020 | 137.85 | 137.85 | 133.92 | 134.51 | 191,971 | -4.20(-3.03%) |
Feb 20, 2020 | 139.09 | 139.86 | 135.30 | 138.71 | 197,182 | -1.34(-0.95%) |
Feb 19, 2020 | 138.37 | 140.76 | 137.90 | 140.04 | 189,970 | +2.60(+1.90%) |
Feb 18, 2020 | 137.54 | 138.82 | 137.06 | 137.44 | 163,416 | -0.72(-0.52%) |
Feb 14, 2020 | 138.77 | 139.30 | 137.31 | 138.16 | 208,842 | -0.74(-0.53%) |
Feb 13, 2020 | 138.14 | 140.51 | 137.12 | 138.90 | 233,553 | +0.07(+0.05%) |
Feb 12, 2020 | 138.43 | 140.85 | 138.31 | 138.83 | 273,632 | +0.64(+0.46%) |
Feb 11, 2020 | 135.61 | 140.65 | 135.38 | 138.19 | 283,640 | +2.95(+2.18%) |
Feb 10, 2020 | 135.03 | 138.30 | 132.64 | 135.24 | 529,253 | -2.80(-2.03%) |
Feb 07, 2020 | 138.49 | 142.61 | 129.11 | 138.04 | 1,290,810 | -24.47(-15.06%) |
Feb 06, 2020 | 161.00 | 162.57 | 159.47 | 162.51 | 233,597 | +2.48(+1.55%) |
Feb 05, 2020 | 162.29 | 162.45 | 158.57 | 160.03 | 215,708 | -0.09(-0.05%) |
Feb 04, 2020 | 159.30 | 161.70 | 157.54 | 160.12 | 244,355 | +2.71(+1.72%) |