Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 138.21 | 142.43 | 130.14 | 133.53 | 15,422 | -7.10(-5.05%) |
Apr 29, 2020 | 142.43 | 154.30 | 140.19 | 140.63 | 31,203 | +1.14(+0.82%) |
Apr 28, 2020 | 132.63 | 139.49 | 131.39 | 139.49 | 45,486 | +7.75(+5.89%) |
Apr 27, 2020 | 133.53 | 137.25 | 130.17 | 131.74 | 32,026 | -0.97(-0.73%) |
Apr 24, 2020 | 131.30 | 133.53 | 129.63 | 132.71 | 21,231 | +0.52(+0.40%) |
Apr 23, 2020 | 129.26 | 133.53 | 126.77 | 132.18 | 29,505 | +2.22(+1.71%) |
Apr 22, 2020 | 135.44 | 135.44 | 128.63 | 129.96 | 38,204 | -3.69(-2.76%) |
Apr 21, 2020 | 131.52 | 137.96 | 129.60 | 133.66 | 25,525 | +0.13(+0.10%) |
Apr 20, 2020 | 135.06 | 136.64 | 130.30 | 133.53 | 33,173 | -5.24(-3.78%) |
Apr 17, 2020 | 140.29 | 142.69 | 135.31 | 138.77 | 31,679 | +2.46(+1.80%) |
Apr 16, 2020 | 127.30 | 137.98 | 123.38 | 136.31 | 28,485 | +9.02(+7.08%) |
Apr 15, 2020 | 118.34 | 128.18 | 118.34 | 127.29 | 27,653 | +3.59(+2.90%) |
Apr 14, 2020 | 129.07 | 132.21 | 120.35 | 123.71 | 35,173 | -1.99(-1.58%) |
Apr 13, 2020 | 117.95 | 128.68 | 115.29 | 125.69 | 29,978 | +7.91(+6.72%) |
Apr 09, 2020 | 119.82 | 124.25 | 114.39 | 117.78 | 26,174 | +0.20(+0.17%) |
Apr 08, 2020 | 111.27 | 120.65 | 111.27 | 117.58 | 11,500 | +7.55(+6.86%) |
Apr 07, 2020 | 115.72 | 124.16 | 109.67 | 110.03 | 40,806 | -2.71(-2.40%) |
Apr 06, 2020 | 106.91 | 113.03 | 105.93 | 112.74 | 51,092 | +8.56(+8.22%) |
Apr 03, 2020 | 110.83 | 113.42 | 103.53 | 104.18 | 39,318 | -7.09(-6.37%) |
Apr 02, 2020 | 104.77 | 114.54 | 104.16 | 111.26 | 28,363 | +8.79(+8.57%) |
Apr 01, 2020 | 108.01 | 115.36 | 102.37 | 102.48 | 20,201 | -10.95(-9.65%) |
Mar 31, 2020 | 114.72 | 116.62 | 112.16 | 113.42 | 29,385 | -2.39(-2.07%) |
Mar 30, 2020 | 117.07 | 119.99 | 111.45 | 115.82 | 34,832 | -1.01(-0.87%) |
Mar 27, 2020 | 119.28 | 121.06 | 113.06 | 116.83 | 59,314 | -6.23(-5.06%) |
Mar 26, 2020 | 119.71 | 125.32 | 115.81 | 123.07 | 57,686 | +3.36(+2.80%) |
Mar 25, 2020 | 114.53 | 120.17 | 108.40 | 119.71 | 38,844 | +4.18(+3.62%) |
Mar 24, 2020 | 111.27 | 120.08 | 104.59 | 115.53 | 42,492 | +6.03(+5.50%) |
Mar 23, 2020 | 114.83 | 114.83 | 103.35 | 109.50 | 29,440 | -5.47(-4.75%) |
Mar 20, 2020 | 122.86 | 137.53 | 114.97 | 114.97 | 46,508 | -8.77(-7.09%) |
Mar 19, 2020 | 116.13 | 125.05 | 110.84 | 123.73 | 20,226 | +6.43(+5.48%) |
Mar 18, 2020 | 124.89 | 126.24 | 112.59 | 117.31 | 46,671 | -12.69(-9.76%) |
Mar 17, 2020 | 123.01 | 130.00 | 115.41 | 130.00 | 33,267 | +8.06(+6.61%) |
Mar 16, 2020 | 136.89 | 138.04 | 118.73 | 121.94 | 29,889 | -24.36(-16.65%) |
Mar 13, 2020 | 150.62 | 150.62 | 140.65 | 146.31 | 23,703 | -4.13(-2.75%) |
Mar 12, 2020 | 160.15 | 160.15 | 147.77 | 150.44 | 23,813 | -15.60(-9.39%) |
Mar 11, 2020 | 172.90 | 172.90 | 158.03 | 166.03 | 15,202 | -9.31(-5.31%) |
Mar 10, 2020 | 178.03 | 179.59 | 173.42 | 175.34 | 11,604 | -1.30(-0.74%) |
Mar 09, 2020 | 174.57 | 177.39 | 170.50 | 176.65 | 8,419 | -1.74(-0.98%) |
Mar 06, 2020 | 178.40 | 185.31 | 173.37 | 178.39 | 14,941 | -2.81(-1.55%) |
Mar 05, 2020 | 183.91 | 187.38 | 178.63 | 181.20 | 12,561 | -4.84(-2.60%) |
Mar 04, 2020 | 182.54 | 187.49 | 176.25 | 186.04 | 21,512 | +4.62(+2.55%) |
Mar 03, 2020 | 177.25 | 181.43 | 173.67 | 181.43 | 27,914 | +2.14(+1.19%) |
Mar 02, 2020 | 178.03 | 180.71 | 175.69 | 179.29 | 19,573 | +1.26(+0.71%) |
Feb 28, 2020 | 177.14 | 178.03 | 167.80 | 178.03 | 32,465 | -0.19(-0.10%) |
Feb 27, 2020 | 176.68 | 182.48 | 176.68 | 178.22 | 17,758 | +0.18(+0.10%) |
Feb 26, 2020 | 178.92 | 179.81 | 174.25 | 178.04 | 11,307 | -2.52(-1.40%) |
Feb 25, 2020 | 182.93 | 182.93 | 178.06 | 180.56 | 7,741 | -0.94(-0.52%) |
Feb 24, 2020 | 184.16 | 184.26 | 179.02 | 181.50 | 10,375 | -3.44(-1.86%) |
Feb 21, 2020 | 183.85 | 186.93 | 182.03 | 184.95 | 10,335 | +0.14(+0.08%) |
Feb 20, 2020 | 183.78 | 186.49 | 181.66 | 184.81 | 8,011 | -1.23(-0.66%) |
Feb 19, 2020 | 187.11 | 188.56 | 185.79 | 186.04 | 18,171 | -1.25(-0.67%) |
Feb 18, 2020 | 188.72 | 190.50 | 186.22 | 187.28 | 8,507 | -0.59(-0.31%) |
Feb 14, 2020 | 185.60 | 191.39 | 184.71 | 187.87 | 8,987 | +1.94(+1.04%) |
Feb 13, 2020 | 184.70 | 186.49 | 182.79 | 185.93 | 8,880 | +1.15(+0.62%) |
Feb 12, 2020 | 183.34 | 184.78 | 182.97 | 184.78 | 8,297 | +2.29(+1.25%) |
Feb 11, 2020 | 186.83 | 186.92 | 182.49 | 182.49 | 6,903 | -1.55(-0.84%) |
Feb 10, 2020 | 182.26 | 184.26 | 182.26 | 184.04 | 8,026 | +2.43(+1.34%) |
Feb 07, 2020 | 182.91 | 184.14 | 179.69 | 181.62 | 4,948 | +0.88(+0.49%) |
Feb 06, 2020 | 181.41 | 182.76 | 176.31 | 180.74 | 14,944 | -0.64(-0.35%) |
Feb 05, 2020 | 178.23 | 181.38 | 177.94 | 181.38 | 5,555 | +3.65(+2.06%) |
Feb 04, 2020 | 179.65 | 182.94 | 175.33 | 177.72 | 11,615 | -1.21(-0.68%) |