Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 150.88 | 153.89 | 145.47 | 147.13 | 213,193 | -6.70(-4.36%) |
Apr 29, 2020 | 143.56 | 155.22 | 143.50 | 153.83 | 187,751 | +14.56(+10.45%) |
Apr 28, 2020 | 135.41 | 142.09 | 134.83 | 139.27 | 164,956 | +7.28(+5.52%) |
Apr 27, 2020 | 130.75 | 134.12 | 130.63 | 131.99 | 124,745 | +3.08(+2.39%) |
Apr 24, 2020 | 127.12 | 130.14 | 123.73 | 128.91 | 140,304 | +3.45(+2.75%) |
Apr 23, 2020 | 121.55 | 130.76 | 121.46 | 125.46 | 164,330 | +4.46(+3.68%) |
Apr 22, 2020 | 122.11 | 122.33 | 117.29 | 121.00 | 93,134 | +1.46(+1.22%) |
Apr 21, 2020 | 117.39 | 121.89 | 115.27 | 119.54 | 154,978 | -1.34(-1.11%) |
Apr 20, 2020 | 126.82 | 128.39 | 118.73 | 120.89 | 186,425 | -10.39(-7.91%) |
Apr 17, 2020 | 130.31 | 135.72 | 128.48 | 131.28 | 118,282 | +4.93(+3.90%) |
Apr 16, 2020 | 128.00 | 128.99 | 121.46 | 126.34 | 152,893 | -1.29(-1.01%) |
Apr 15, 2020 | 133.28 | 138.11 | 125.73 | 127.63 | 101,419 | -12.39(-8.85%) |
Apr 14, 2020 | 139.28 | 140.79 | 136.99 | 140.01 | 132,821 | +4.64(+3.43%) |
Apr 13, 2020 | 137.26 | 139.23 | 131.33 | 135.37 | 98,485 | -4.10(-2.94%) |
Apr 09, 2020 | 133.08 | 143.88 | 133.08 | 139.47 | 164,625 | +9.66(+7.44%) |
Apr 08, 2020 | 124.55 | 132.49 | 122.30 | 129.82 | 106,298 | +6.35(+5.14%) |
Apr 07, 2020 | 123.62 | 130.97 | 120.53 | 123.47 | 223,969 | +4.00(+3.35%) |
Apr 06, 2020 | 115.55 | 120.34 | 114.96 | 119.47 | 119,105 | +9.50(+8.64%) |
Apr 03, 2020 | 109.55 | 111.60 | 107.90 | 109.97 | 180,175 | -1.12(-1.01%) |
Apr 02, 2020 | 106.54 | 116.92 | 105.64 | 111.08 | 220,513 | +3.04(+2.81%) |
Apr 01, 2020 | 116.72 | 116.72 | 104.31 | 108.05 | 283,862 | -13.77(-11.30%) |
Mar 31, 2020 | 131.32 | 134.81 | 118.11 | 121.81 | 168,855 | -9.99(-7.58%) |
Mar 30, 2020 | 131.11 | 136.21 | 128.70 | 131.81 | 117,441 | +1.71(+1.31%) |
Mar 27, 2020 | 134.20 | 135.47 | 129.09 | 130.10 | 103,150 | -8.45(-6.10%) |
Mar 26, 2020 | 134.35 | 140.22 | 131.96 | 138.55 | 103,388 | +6.33(+4.79%) |
Mar 25, 2020 | 129.24 | 146.52 | 123.13 | 132.22 | 167,899 | +3.28(+2.54%) |
Mar 24, 2020 | 125.11 | 130.23 | 120.54 | 128.94 | 123,798 | +10.24(+8.63%) |
Mar 23, 2020 | 117.99 | 122.29 | 109.91 | 118.70 | 127,716 | +1.26(+1.08%) |
Mar 20, 2020 | 134.21 | 135.07 | 114.23 | 117.43 | 291,930 | -15.44(-11.62%) |
Mar 19, 2020 | 147.97 | 150.36 | 129.60 | 132.88 | 314,438 | -15.10(-10.20%) |
Mar 18, 2020 | 145.11 | 147.97 | 135.43 | 147.97 | 202,563 | -5.16(-3.37%) |
Mar 17, 2020 | 130.04 | 153.17 | 121.72 | 153.13 | 270,795 | +25.84(+20.30%) |
Mar 16, 2020 | 124.29 | 132.77 | 114.61 | 127.29 | 305,874 | -12.49(-8.94%) |
Mar 13, 2020 | 131.54 | 139.78 | 124.29 | 139.78 | 265,494 | +13.63(+10.80%) |
Mar 12, 2020 | 133.12 | 133.84 | 123.87 | 126.15 | 206,844 | -14.79(-10.49%) |
Mar 11, 2020 | 142.83 | 143.78 | 136.93 | 140.94 | 224,367 | -5.84(-3.98%) |
Mar 10, 2020 | 144.21 | 147.54 | 136.64 | 146.78 | 234,767 | +6.63(+4.73%) |
Mar 09, 2020 | 142.42 | 143.69 | 136.63 | 140.16 | 184,417 | -11.94(-7.85%) |
Mar 06, 2020 | 155.55 | 158.63 | 148.64 | 152.10 | 197,903 | -6.20(-3.92%) |
Mar 05, 2020 | 156.66 | 159.87 | 155.52 | 158.30 | 179,197 | -3.08(-1.91%) |
Mar 04, 2020 | 155.23 | 161.38 | 151.91 | 161.38 | 216,129 | +7.78(+5.07%) |
Mar 03, 2020 | 150.95 | 165.15 | 148.20 | 153.59 | 307,958 | +2.89(+1.92%) |
Mar 02, 2020 | 152.82 | 153.36 | 149.59 | 150.70 | 258,928 | -1.29(-0.85%) |
Feb 28, 2020 | 153.00 | 155.24 | 148.50 | 151.99 | 188,987 | -5.54(-3.51%) |
Feb 27, 2020 | 159.52 | 163.60 | 156.06 | 157.53 | 211,245 | -6.23(-3.80%) |
Feb 26, 2020 | 168.89 | 168.98 | 161.79 | 163.76 | 196,425 | -4.56(-2.71%) |
Feb 25, 2020 | 171.58 | 172.81 | 164.20 | 168.32 | 291,996 | -2.65(-1.55%) |
Feb 24, 2020 | 171.89 | 172.12 | 169.54 | 170.98 | 150,723 | -5.97(-3.37%) |
Feb 21, 2020 | 179.49 | 179.49 | 175.66 | 176.95 | 91,228 | -3.22(-1.79%) |
Feb 20, 2020 | 177.21 | 181.40 | 177.21 | 180.17 | 70,703 | +2.16(+1.21%) |
Feb 19, 2020 | 182.34 | 182.34 | 177.00 | 178.01 | 93,347 | -3.29(-1.81%) |
Feb 18, 2020 | 177.49 | 182.10 | 177.19 | 181.30 | 144,610 | +3.81(+2.15%) |
Feb 14, 2020 | 175.58 | 177.59 | 175.15 | 177.49 | 120,255 | +1.82(+1.04%) |
Feb 13, 2020 | 176.25 | 176.25 | 172.35 | 175.67 | 126,908 | -1.27(-0.72%) |
Feb 12, 2020 | 174.42 | 177.51 | 174.42 | 176.94 | 128,310 | +3.28(+1.89%) |
Feb 11, 2020 | 173.11 | 174.59 | 171.89 | 173.66 | 136,211 | +1.78(+1.04%) |
Feb 10, 2020 | 169.63 | 172.16 | 168.85 | 171.88 | 101,444 | +1.57(+0.92%) |
Feb 07, 2020 | 171.79 | 171.79 | 169.21 | 170.30 | 114,035 | -2.34(-1.36%) |
Feb 06, 2020 | 173.67 | 174.06 | 170.49 | 172.65 | 82,228 | -0.46(-0.27%) |
Feb 05, 2020 | 170.50 | 173.97 | 169.79 | 173.11 | 84,085 | +4.63(+2.75%) |
Feb 04, 2020 | 164.34 | 168.96 | 164.34 | 168.48 | 96,040 | +6.47(+3.99%) |