Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 161.38 | 163.37 | 160.00 | 160.47 | 396,625 | -1.53(-0.94%) |
Apr 29, 2020 | 155.10 | 162.23 | 153.70 | 162.00 | 289,075 | +9.46(+6.20%) |
Apr 28, 2020 | 152.21 | 154.84 | 150.54 | 152.54 | 417,950 | +1.52(+1.01%) |
Apr 27, 2020 | 151.53 | 153.00 | 148.89 | 151.02 | 445,341 | +2.01(+1.35%) |
Apr 24, 2020 | 149.38 | 149.45 | 146.41 | 149.01 | 336,300 | +0.11(+0.07%) |
Apr 23, 2020 | 163.81 | 163.87 | 147.94 | 148.90 | 440,578 | -9.23(-5.84%) |
Apr 22, 2020 | 152.70 | 158.15 | 152.27 | 158.13 | 308,791 | +6.27(+4.13%) |
Apr 21, 2020 | 155.69 | 158.22 | 150.36 | 151.86 | 360,436 | -6.56(-4.14%) |
Apr 20, 2020 | 154.48 | 160.29 | 152.77 | 158.42 | 263,389 | -1.47(-0.92%) |
Apr 17, 2020 | 159.59 | 161.51 | 158.16 | 159.89 | 210,900 | +3.60(+2.30%) |
Apr 16, 2020 | 154.04 | 157.31 | 152.00 | 156.29 | 335,005 | +3.50(+2.29%) |
Apr 15, 2020 | 150.32 | 154.99 | 148.82 | 152.79 | 292,137 | -2.20(-1.42%) |
Apr 14, 2020 | 153.43 | 157.24 | 150.90 | 154.99 | 284,538 | +4.11(+2.72%) |
Apr 13, 2020 | 153.32 | 153.32 | 148.90 | 150.88 | 204,814 | -2.53(-1.65%) |
Apr 09, 2020 | 153.64 | 155.00 | 150.31 | 153.41 | 307,800 | +2.21(+1.46%) |
Apr 08, 2020 | 145.45 | 151.96 | 144.09 | 151.20 | 273,521 | +7.20(+5.00%) |
Apr 07, 2020 | 150.25 | 152.49 | 143.26 | 144.00 | 321,270 | -1.07(-0.74%) |
Apr 06, 2020 | 135.00 | 145.87 | 135.00 | 145.07 | 341,670 | +14.21(+10.86%) |
Apr 03, 2020 | 128.60 | 132.42 | 127.00 | 130.86 | 327,900 | +1.07(+0.82%) |
Apr 02, 2020 | 132.63 | 133.37 | 128.79 | 129.79 | 513,038 | -2.41(-1.82%) |
Apr 01, 2020 | 132.26 | 135.40 | 129.88 | 132.20 | 389,170 | -3.80(-2.79%) |
Mar 31, 2020 | 138.95 | 141.88 | 135.39 | 136.00 | 412,725 | -4.55(-3.24%) |
Mar 30, 2020 | 134.34 | 141.17 | 134.03 | 140.55 | 357,341 | +5.51(+4.08%) |
Mar 27, 2020 | 131.19 | 136.33 | 130.85 | 135.04 | 314,700 | -1.74(-1.27%) |
Mar 26, 2020 | 135.57 | 138.50 | 129.57 | 136.78 | 579,880 | +8.94(+6.99%) |
Mar 25, 2020 | 124.96 | 131.84 | 124.26 | 127.84 | 322,532 | +2.94(+2.35%) |
Mar 24, 2020 | 121.57 | 127.47 | 119.02 | 124.90 | 435,830 | +8.64(+7.43%) |
Mar 23, 2020 | 120.27 | 123.58 | 116.19 | 116.26 | 789,650 | -4.98(-4.11%) |
Mar 20, 2020 | 117.59 | 128.94 | 115.00 | 121.24 | 816,100 | +5.29(+4.56%) |
Mar 19, 2020 | 123.80 | 123.89 | 115.00 | 115.95 | 753,546 | -10.99(-8.66%) |
Mar 18, 2020 | 124.87 | 131.53 | 104.28 | 126.94 | 878,138 | -5.46(-4.12%) |
Mar 17, 2020 | 131.95 | 135.52 | 127.56 | 132.40 | 547,546 | +2.40(+1.85%) |
Mar 16, 2020 | 137.04 | 138.74 | 128.66 | 130.00 | 625,328 | -21.08(-13.95%) |
Mar 13, 2020 | 146.27 | 151.13 | 138.89 | 151.08 | 515,600 | +9.62(+6.80%) |
Mar 12, 2020 | 144.87 | 146.99 | 138.97 | 141.46 | 502,628 | -11.08(-7.26%) |
Mar 11, 2020 | 156.37 | 157.65 | 151.01 | 152.54 | 381,313 | -6.92(-4.34%) |
Mar 10, 2020 | 158.80 | 160.55 | 153.84 | 159.46 | 409,280 | +5.49(+3.57%) |
Mar 09, 2020 | 152.19 | 157.37 | 150.90 | 153.97 | 403,531 | -5.73(-3.59%) |
Mar 06, 2020 | 157.20 | 162.38 | 156.80 | 159.70 | 373,800 | -0.71(-0.44%) |
Mar 05, 2020 | 161.85 | 165.18 | 159.71 | 160.41 | 251,591 | -5.93(-3.56%) |
Mar 04, 2020 | 162.44 | 166.40 | 160.45 | 166.34 | 229,060 | +7.01(+4.40%) |
Mar 03, 2020 | 165.50 | 167.94 | 158.65 | 159.33 | 282,047 | -5.42(-3.29%) |
Mar 02, 2020 | 157.00 | 165.16 | 156.88 | 164.75 | 408,659 | +8.69(+5.57%) |
Feb 28, 2020 | 153.20 | 158.17 | 150.76 | 156.06 | 536,300 | -0.62(-0.40%) |
Feb 27, 2020 | 157.12 | 161.02 | 155.10 | 156.68 | 308,988 | -3.05(-1.91%) |
Feb 26, 2020 | 160.00 | 163.42 | 159.37 | 159.73 | 246,026 | -0.73(-0.45%) |
Feb 25, 2020 | 163.74 | 164.54 | 158.39 | 160.46 | 347,385 | -3.11(-1.90%) |
Feb 24, 2020 | 167.25 | 169.04 | 162.38 | 163.57 | 312,820 | -7.41(-4.33%) |
Feb 21, 2020 | 172.22 | 173.84 | 169.63 | 170.98 | 241,900 | -1.06(-0.62%) |
Feb 20, 2020 | 177.00 | 178.99 | 171.63 | 172.04 | 491,562 | -5.18(-2.92%) |
Feb 19, 2020 | 174.89 | 177.52 | 173.46 | 177.22 | 222,247 | +3.53(+2.03%) |
Feb 18, 2020 | 174.75 | 175.97 | 173.15 | 173.69 | 224,251 | -1.59(-0.91%) |
Feb 14, 2020 | 176.11 | 176.37 | 173.26 | 175.28 | 126,100 | +0.00(+0.00%) |
Feb 13, 2020 | 174.08 | 175.86 | 172.02 | 175.28 | 149,774 | +0.36(+0.21%) |
Feb 12, 2020 | 174.31 | 175.50 | 173.11 | 174.92 | 157,112 | +0.51(+0.29%) |
Feb 11, 2020 | 172.64 | 175.14 | 171.86 | 174.41 | 126,217 | +2.78(+1.62%) |
Feb 10, 2020 | 168.96 | 171.94 | 168.96 | 171.63 | 218,991 | +2.71(+1.60%) |
Feb 07, 2020 | 170.89 | 170.89 | 168.13 | 168.92 | 167,100 | -2.35(-1.37%) |
Feb 06, 2020 | 173.92 | 174.09 | 170.82 | 171.27 | 176,881 | -1.65(-0.95%) |
Feb 05, 2020 | 172.01 | 173.83 | 172.01 | 172.92 | 118,627 | +2.41(+1.41%) |
Feb 04, 2020 | 170.25 | 171.03 | 168.82 | 170.51 | 116,234 | +1.64(+0.97%) |