Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 163.61 | 165.65 | 160.14 | 163.72 | 122,908 | -4.32(-2.57%) |
Apr 29, 2020 | 170.45 | 172.26 | 166.55 | 168.04 | 186,507 | +2.87(+1.74%) |
Apr 28, 2020 | 167.32 | 167.69 | 162.58 | 165.17 | 157,960 | +3.37(+2.08%) |
Apr 27, 2020 | 155.99 | 162.58 | 154.88 | 161.80 | 81,935 | +5.99(+3.84%) |
Apr 24, 2020 | 155.48 | 158.30 | 153.44 | 155.81 | 47,759 | +1.22(+0.79%) |
Apr 23, 2020 | 155.20 | 157.60 | 153.91 | 154.59 | 120,544 | +0.06(+0.04%) |
Apr 22, 2020 | 156.11 | 156.86 | 153.68 | 154.53 | 59,899 | +2.18(+1.43%) |
Apr 21, 2020 | 151.56 | 153.84 | 149.74 | 152.35 | 70,320 | -2.96(-1.91%) |
Apr 20, 2020 | 154.50 | 158.42 | 153.72 | 155.31 | 68,039 | -3.19(-2.01%) |
Apr 17, 2020 | 153.04 | 158.86 | 153.04 | 158.51 | 91,718 | +10.25(+6.92%) |
Apr 16, 2020 | 145.97 | 148.62 | 142.26 | 148.25 | 115,429 | +3.13(+2.16%) |
Apr 15, 2020 | 149.99 | 152.47 | 143.67 | 145.12 | 85,426 | -10.64(-6.83%) |
Apr 14, 2020 | 161.62 | 161.62 | 153.73 | 155.76 | 65,233 | -0.94(-0.60%) |
Apr 13, 2020 | 160.95 | 162.70 | 153.06 | 156.70 | 97,341 | -6.52(-4.00%) |
Apr 09, 2020 | 161.36 | 165.78 | 157.07 | 163.22 | 123,044 | +5.43(+3.44%) |
Apr 08, 2020 | 156.27 | 161.62 | 154.64 | 157.79 | 178,111 | +4.28(+2.79%) |
Apr 07, 2020 | 149.47 | 155.53 | 145.17 | 153.50 | 166,025 | +7.34(+5.02%) |
Apr 06, 2020 | 137.96 | 146.16 | 135.63 | 146.16 | 118,777 | +11.90(+8.86%) |
Apr 03, 2020 | 133.87 | 136.53 | 129.11 | 134.26 | 99,524 | -1.46(-1.08%) |
Apr 02, 2020 | 135.03 | 137.45 | 131.52 | 135.72 | 169,385 | -2.17(-1.57%) |
Apr 01, 2020 | 145.54 | 147.05 | 134.29 | 137.90 | 172,245 | -9.21(-6.26%) |
Mar 31, 2020 | 141.82 | 147.83 | 139.36 | 147.11 | 179,000 | +4.41(+3.09%) |
Mar 30, 2020 | 142.57 | 147.39 | 135.64 | 142.69 | 149,488 | +1.57(+1.11%) |
Mar 27, 2020 | 140.24 | 146.94 | 135.77 | 141.13 | 208,087 | -4.76(-3.26%) |
Mar 26, 2020 | 135.11 | 146.07 | 134.33 | 145.89 | 138,792 | +12.54(+9.40%) |
Mar 25, 2020 | 139.17 | 140.12 | 130.42 | 133.35 | 178,258 | -5.67(-4.08%) |
Mar 24, 2020 | 132.38 | 146.94 | 132.38 | 139.01 | 109,818 | +11.50(+9.02%) |
Mar 23, 2020 | 126.18 | 132.00 | 122.25 | 127.52 | 208,110 | +1.94(+1.54%) |
Mar 20, 2020 | 136.26 | 137.88 | 123.83 | 125.58 | 198,946 | -9.76(-7.21%) |
Mar 19, 2020 | 124.05 | 140.29 | 122.18 | 135.34 | 206,445 | +10.98(+8.83%) |
Mar 18, 2020 | 136.02 | 138.36 | 118.68 | 124.35 | 176,447 | -20.27(-14.02%) |
Mar 17, 2020 | 143.92 | 148.40 | 139.07 | 144.62 | 229,901 | +2.01(+1.41%) |
Mar 16, 2020 | 150.36 | 160.04 | 138.33 | 142.61 | 222,556 | -22.64(-13.70%) |
Mar 13, 2020 | 155.40 | 165.30 | 152.86 | 165.25 | 228,320 | +14.65(+9.73%) |
Mar 12, 2020 | 151.10 | 152.89 | 141.90 | 150.59 | 244,070 | -10.09(-6.28%) |
Mar 11, 2020 | 166.60 | 167.89 | 158.24 | 160.68 | 117,595 | -9.67(-5.68%) |
Mar 10, 2020 | 171.71 | 174.98 | 164.28 | 170.35 | 135,313 | +1.85(+1.10%) |
Mar 09, 2020 | 169.60 | 170.26 | 161.45 | 168.50 | 151,913 | -11.42(-6.35%) |
Mar 06, 2020 | 171.50 | 180.49 | 171.21 | 179.92 | 89,561 | +3.54(+2.01%) |
Mar 05, 2020 | 179.84 | 180.16 | 173.89 | 176.37 | 73,909 | -7.60(-4.13%) |
Mar 04, 2020 | 179.65 | 184.09 | 179.05 | 183.98 | 55,049 | +6.11(+3.43%) |
Mar 03, 2020 | 182.24 | 186.24 | 176.75 | 177.87 | 65,343 | -5.17(-2.83%) |
Mar 02, 2020 | 180.85 | 183.52 | 178.64 | 183.04 | 106,999 | +2.38(+1.32%) |
Feb 28, 2020 | 178.26 | 181.85 | 176.71 | 180.66 | 155,406 | -1.98(-1.09%) |
Feb 27, 2020 | 189.05 | 190.29 | 182.64 | 182.64 | 132,140 | -9.14(-4.77%) |
Feb 26, 2020 | 190.90 | 195.70 | 190.54 | 191.78 | 92,414 | +1.81(+0.95%) |
Feb 25, 2020 | 196.81 | 196.81 | 188.71 | 189.97 | 73,589 | -6.50(-3.31%) |
Feb 24, 2020 | 192.48 | 197.37 | 191.89 | 196.47 | 98,276 | -0.88(-0.44%) |
Feb 21, 2020 | 199.17 | 199.17 | 196.34 | 197.34 | 65,309 | -2.25(-1.13%) |
Feb 20, 2020 | 202.42 | 203.63 | 198.43 | 199.59 | 38,645 | -4.22(-2.07%) |
Feb 19, 2020 | 204.71 | 204.92 | 203.07 | 203.81 | 37,592 | -0.20(-0.10%) |
Feb 18, 2020 | 202.40 | 204.20 | 200.69 | 204.01 | 49,861 | +1.04(+0.51%) |
Feb 14, 2020 | 204.30 | 204.91 | 202.07 | 202.97 | 51,630 | -1.40(-0.69%) |
Feb 13, 2020 | 199.49 | 204.68 | 199.49 | 204.38 | 71,401 | +3.99(+1.99%) |
Feb 12, 2020 | 199.34 | 201.09 | 197.95 | 200.39 | 72,473 | +1.80(+0.91%) |
Feb 11, 2020 | 198.15 | 201.13 | 196.56 | 198.59 | 53,868 | +0.42(+0.21%) |
Feb 10, 2020 | 195.89 | 198.47 | 195.89 | 198.17 | 53,325 | +2.15(+1.10%) |
Feb 07, 2020 | 195.29 | 197.84 | 195.29 | 196.02 | 68,909 | -2.27(-1.14%) |
Feb 06, 2020 | 201.33 | 201.33 | 197.89 | 198.29 | 47,394 | -3.09(-1.53%) |
Feb 05, 2020 | 200.77 | 202.17 | 196.93 | 201.38 | 64,418 | +1.96(+0.98%) |
Feb 04, 2020 | 201.96 | 203.47 | 199.42 | 199.42 | 70,579 | -1.23(-0.61%) |