Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 144.63 | 144.63 | 140.81 | 140.81 | 319,377 | -5.49(-3.75%) |
Apr 29, 2020 | 147.25 | 148.39 | 145.06 | 146.30 | 179,601 | +2.48(+1.72%) |
Apr 28, 2020 | 147.05 | 148.78 | 143.33 | 143.82 | 362,539 | +0.46(+0.32%) |
Apr 27, 2020 | 137.14 | 144.39 | 137.14 | 143.36 | 321,334 | +7.25(+5.33%) |
Apr 24, 2020 | 141.39 | 141.39 | 134.77 | 136.10 | 517,215 | -3.14(-2.26%) |
Apr 23, 2020 | 144.83 | 144.83 | 139.22 | 139.25 | 403,077 | -3.95(-2.76%) |
Apr 22, 2020 | 146.14 | 146.37 | 141.27 | 143.20 | 329,392 | +0.15(+0.10%) |
Apr 21, 2020 | 145.16 | 146.61 | 142.35 | 143.06 | 405,283 | -4.94(-3.34%) |
Apr 20, 2020 | 149.66 | 150.41 | 146.44 | 148.00 | 262,396 | -3.69(-2.44%) |
Apr 17, 2020 | 155.55 | 155.55 | 149.73 | 151.69 | 355,352 | +0.69(+0.46%) |
Apr 16, 2020 | 153.08 | 153.69 | 148.95 | 151.00 | 338,309 | -2.44(-1.59%) |
Apr 15, 2020 | 154.50 | 156.01 | 152.50 | 153.44 | 393,386 | -4.75(-3.01%) |
Apr 14, 2020 | 158.65 | 161.01 | 155.06 | 158.19 | 387,055 | +2.67(+1.72%) |
Apr 13, 2020 | 158.02 | 158.98 | 154.10 | 155.52 | 268,420 | -3.36(-2.11%) |
Apr 09, 2020 | 155.62 | 161.25 | 154.31 | 158.87 | 299,462 | +5.54(+3.62%) |
Apr 08, 2020 | 150.33 | 154.73 | 146.12 | 153.33 | 325,562 | +3.99(+2.67%) |
Apr 07, 2020 | 150.02 | 156.59 | 148.56 | 149.34 | 527,461 | +3.90(+2.68%) |
Apr 06, 2020 | 143.19 | 147.62 | 140.60 | 145.44 | 388,464 | +8.89(+6.51%) |
Apr 03, 2020 | 140.95 | 141.93 | 134.91 | 136.55 | 466,821 | -5.20(-3.67%) |
Apr 02, 2020 | 140.18 | 146.56 | 140.18 | 141.75 | 526,546 | +0.46(+0.33%) |
Apr 01, 2020 | 138.95 | 143.87 | 137.47 | 141.28 | 625,414 | -2.72(-1.89%) |
Mar 31, 2020 | 145.15 | 146.71 | 141.12 | 144.00 | 660,214 | -2.69(-1.83%) |
Mar 30, 2020 | 144.32 | 147.13 | 139.34 | 146.69 | 481,566 | +2.80(+1.94%) |
Mar 27, 2020 | 138.59 | 150.20 | 135.47 | 143.90 | 831,402 | +0.27(+0.19%) |
Mar 26, 2020 | 132.60 | 143.63 | 131.01 | 143.63 | 628,135 | +12.59(+9.60%) |
Mar 25, 2020 | 132.48 | 136.69 | 124.70 | 131.04 | 619,376 | -0.98(-0.75%) |
Mar 24, 2020 | 132.84 | 137.42 | 129.34 | 132.03 | 562,062 | +4.76(+3.74%) |
Mar 23, 2020 | 124.84 | 129.59 | 115.91 | 127.27 | 863,052 | +2.58(+2.07%) |
Mar 20, 2020 | 120.50 | 130.36 | 116.44 | 124.70 | 636,254 | +4.04(+3.35%) |
Mar 19, 2020 | 114.22 | 125.43 | 109.24 | 120.66 | 699,052 | +5.21(+4.51%) |
Mar 18, 2020 | 130.52 | 132.22 | 109.89 | 115.45 | 701,544 | -23.11(-16.68%) |
Mar 17, 2020 | 134.88 | 139.47 | 129.83 | 138.56 | 495,140 | +6.79(+5.15%) |
Mar 16, 2020 | 137.26 | 139.43 | 131.26 | 131.76 | 439,572 | -17.79(-11.90%) |
Mar 13, 2020 | 146.73 | 149.87 | 138.47 | 149.56 | 646,208 | +10.02(+7.18%) |
Mar 12, 2020 | 140.72 | 147.96 | 137.17 | 139.54 | 731,669 | -10.53(-7.02%) |
Mar 11, 2020 | 153.40 | 155.50 | 148.97 | 150.07 | 392,289 | -8.07(-5.11%) |
Mar 10, 2020 | 160.71 | 161.94 | 151.57 | 158.14 | 476,779 | +2.14(+1.37%) |
Mar 09, 2020 | 158.77 | 159.81 | 151.87 | 156.01 | 449,882 | -12.73(-7.54%) |
Mar 06, 2020 | 163.49 | 168.88 | 161.12 | 168.74 | 431,393 | -0.39(-0.23%) |
Mar 05, 2020 | 172.41 | 172.93 | 168.02 | 169.12 | 442,909 | -7.66(-4.33%) |
Mar 04, 2020 | 172.08 | 177.10 | 170.36 | 176.78 | 274,356 | +7.09(+4.18%) |
Mar 03, 2020 | 174.25 | 176.79 | 169.03 | 169.69 | 348,942 | -5.12(-2.93%) |
Mar 02, 2020 | 164.39 | 175.15 | 164.39 | 174.81 | 519,494 | +10.84(+6.61%) |
Feb 28, 2020 | 168.47 | 169.21 | 162.36 | 163.96 | 633,736 | -8.61(-4.99%) |
Feb 27, 2020 | 179.37 | 180.66 | 172.52 | 172.58 | 262,520 | -8.71(-4.80%) |
Feb 26, 2020 | 182.35 | 184.71 | 180.18 | 181.28 | 252,312 | +0.19(+0.11%) |
Feb 25, 2020 | 185.46 | 185.60 | 180.90 | 181.09 | 248,720 | -4.27(-2.30%) |
Feb 24, 2020 | 187.48 | 189.51 | 184.80 | 185.36 | 346,962 | -5.44(-2.85%) |
Feb 21, 2020 | 188.92 | 191.27 | 188.74 | 190.80 | 261,060 | +1.46(+0.77%) |
Feb 20, 2020 | 190.97 | 190.97 | 187.53 | 189.34 | 216,491 | -1.91(-1.00%) |
Feb 19, 2020 | 191.55 | 192.08 | 189.26 | 191.25 | 249,338 | +0.25(+0.13%) |
Feb 18, 2020 | 190.39 | 191.26 | 188.87 | 191.00 | 186,486 | +0.31(+0.16%) |
Feb 14, 2020 | 193.34 | 193.34 | 190.45 | 190.69 | 253,057 | -2.57(-1.33%) |
Feb 13, 2020 | 190.92 | 193.71 | 190.63 | 193.26 | 166,185 | +2.09(+1.09%) |
Feb 12, 2020 | 195.03 | 195.03 | 190.59 | 191.18 | 306,220 | -3.37(-1.73%) |
Feb 11, 2020 | 192.45 | 194.79 | 190.43 | 194.54 | 286,265 | +2.66(+1.38%) |
Feb 10, 2020 | 190.51 | 192.38 | 188.69 | 191.89 | 257,118 | +1.64(+0.86%) |
Feb 07, 2020 | 188.62 | 192.54 | 188.62 | 190.25 | 243,912 | +1.33(+0.70%) |
Feb 06, 2020 | 187.72 | 190.87 | 187.45 | 188.92 | 401,551 | +2.20(+1.18%) |
Feb 05, 2020 | 182.70 | 191.44 | 181.94 | 186.72 | 510,695 | +0.23(+0.12%) |
Feb 04, 2020 | 186.06 | 188.21 | 185.55 | 186.49 | 261,709 | +2.15(+1.16%) |