Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 146.35 | 147.54 | 144.24 | 145.66 | 4,121,490 | -2.97(-2.00%) |
Apr 29, 2020 | 150.56 | 151.53 | 148.39 | 148.63 | 3,048,124 | +1.54(+1.05%) |
Apr 28, 2020 | 147.24 | 148.10 | 144.94 | 147.09 | 3,480,729 | +2.19(+1.51%) |
Apr 27, 2020 | 145.75 | 146.98 | 144.05 | 144.91 | 5,083,395 | +2.62(+1.84%) |
Apr 24, 2020 | 142.65 | 144.10 | 139.88 | 142.29 | 5,265,727 | +3.47(+2.50%) |
Apr 23, 2020 | 143.05 | 144.27 | 138.55 | 138.83 | 6,837,063 | +4.73(+3.53%) |
Apr 22, 2020 | 133.58 | 135.24 | 132.06 | 134.09 | 4,355,899 | +2.45(+1.86%) |
Apr 21, 2020 | 129.91 | 132.92 | 128.74 | 131.64 | 4,441,843 | -2.01(-1.50%) |
Apr 20, 2020 | 134.29 | 135.99 | 131.78 | 133.65 | 4,705,222 | -2.99(-2.19%) |
Apr 17, 2020 | 135.45 | 137.51 | 134.56 | 136.64 | 5,574,198 | +5.38(+4.10%) |
Apr 16, 2020 | 133.62 | 134.02 | 128.78 | 131.26 | 5,500,793 | -2.43(-1.82%) |
Apr 15, 2020 | 134.39 | 134.39 | 130.93 | 133.69 | 3,792,249 | -2.11(-1.55%) |
Apr 14, 2020 | 135.91 | 137.95 | 134.74 | 135.80 | 2,452,721 | +1.89(+1.41%) |
Apr 13, 2020 | 134.77 | 135.90 | 131.91 | 133.91 | 2,769,981 | -1.67(-1.23%) |
Apr 09, 2020 | 137.89 | 139.65 | 134.05 | 135.58 | 4,975,795 | -0.81(-0.60%) |
Apr 08, 2020 | 134.48 | 137.46 | 132.56 | 136.39 | 3,977,289 | +3.52(+2.65%) |
Apr 07, 2020 | 138.86 | 139.94 | 132.42 | 132.87 | 5,187,975 | -1.91(-1.41%) |
Apr 06, 2020 | 132.89 | 136.09 | 132.83 | 134.78 | 5,337,815 | +8.46(+6.70%) |
Apr 03, 2020 | 128.42 | 129.95 | 124.51 | 126.32 | 4,484,567 | -2.95(-2.28%) |
Apr 02, 2020 | 123.31 | 129.78 | 122.88 | 129.26 | 6,591,804 | +4.84(+3.89%) |
Apr 01, 2020 | 122.18 | 125.77 | 120.79 | 124.42 | 5,622,729 | -4.15(-3.23%) |
Mar 31, 2020 | 125.55 | 131.92 | 125.37 | 128.57 | 4,658,953 | +0.77(+0.60%) |
Mar 30, 2020 | 125.38 | 130.64 | 124.27 | 127.81 | 3,630,323 | +1.05(+0.83%) |
Mar 27, 2020 | 123.63 | 130.92 | 122.30 | 126.76 | 5,443,547 | -3.14(-2.41%) |
Mar 26, 2020 | 124.92 | 130.71 | 122.17 | 129.89 | 6,657,229 | +8.73(+7.21%) |
Mar 25, 2020 | 116.12 | 128.62 | 115.77 | 121.16 | 7,594,653 | +3.68(+3.14%) |
Mar 24, 2020 | 110.63 | 118.61 | 108.30 | 117.48 | 7,699,586 | +13.52(+13.00%) |
Mar 23, 2020 | 100.63 | 108.79 | 99.92 | 103.96 | 6,594,251 | -3.46(-3.22%) |
Mar 20, 2020 | 113.13 | 114.63 | 103.43 | 107.42 | 7,314,777 | -3.47(-3.13%) |
Mar 19, 2020 | 104.18 | 112.75 | 101.81 | 110.89 | 9,340,110 | +5.99(+5.71%) |
Mar 18, 2020 | 110.09 | 112.41 | 95.79 | 104.91 | 11,924,122 | -12.35(-10.53%) |
Mar 17, 2020 | 116.07 | 120.98 | 109.74 | 117.26 | 8,799,612 | +3.22(+2.82%) |
Mar 16, 2020 | 116.73 | 123.86 | 111.49 | 114.04 | 7,791,516 | -17.09(-13.03%) |
Mar 13, 2020 | 127.21 | 131.13 | 122.89 | 131.13 | 8,651,229 | +6.97(+5.61%) |
Mar 12, 2020 | 118.64 | 129.61 | 113.95 | 124.17 | 9,659,080 | -4.88(-3.78%) |
Mar 11, 2020 | 129.46 | 130.75 | 126.63 | 129.04 | 7,761,491 | -4.80(-3.58%) |
Mar 10, 2020 | 129.29 | 134.00 | 126.87 | 133.84 | 8,874,925 | +10.01(+8.08%) |
Mar 09, 2020 | 132.36 | 132.71 | 121.41 | 123.83 | 10,311,710 | -18.46(-12.97%) |
Mar 06, 2020 | 136.30 | 143.06 | 135.72 | 142.29 | 5,093,610 | +1.03(+0.73%) |
Mar 05, 2020 | 143.70 | 145.67 | 140.13 | 141.26 | 5,377,320 | -6.57(-4.45%) |
Mar 04, 2020 | 145.72 | 148.57 | 144.23 | 147.83 | 4,843,123 | +4.40(+3.07%) |
Mar 03, 2020 | 146.49 | 152.80 | 142.53 | 143.43 | 6,202,329 | -2.73(-1.87%) |
Mar 02, 2020 | 146.39 | 147.65 | 141.59 | 146.16 | 7,749,953 | +0.48(+0.33%) |
Feb 28, 2020 | 141.31 | 145.84 | 139.28 | 145.68 | 7,744,903 | +0.17(+0.12%) |
Feb 27, 2020 | 146.27 | 150.54 | 142.50 | 145.51 | 8,682,242 | -4.70(-3.13%) |
Feb 26, 2020 | 153.73 | 156.62 | 150.02 | 150.21 | 5,430,444 | -4.66(-3.01%) |
Feb 25, 2020 | 160.82 | 161.42 | 154.07 | 154.87 | 8,420,508 | -5.36(-3.34%) |
Feb 24, 2020 | 159.67 | 161.13 | 158.05 | 160.23 | 7,486,991 | -4.46(-2.71%) |
Feb 21, 2020 | 165.05 | 165.69 | 163.83 | 164.69 | 3,189,708 | -1.52(-0.92%) |
Feb 20, 2020 | 166.14 | 167.22 | 164.63 | 166.21 | 2,417,491 | -0.09(-0.05%) |
Feb 19, 2020 | 165.83 | 168.11 | 165.56 | 166.30 | 3,097,592 | +1.27(+0.77%) |
Feb 18, 2020 | 166.26 | 167.20 | 164.63 | 165.03 | 3,491,704 | -1.72(-1.03%) |
Feb 14, 2020 | 167.26 | 168.14 | 165.53 | 166.75 | 2,355,619 | -0.58(-0.35%) |
Feb 13, 2020 | 166.72 | 168.16 | 166.13 | 167.33 | 2,054,055 | -0.20(-0.12%) |
Feb 12, 2020 | 167.50 | 168.53 | 166.46 | 167.53 | 2,882,361 | +1.41(+0.85%) |
Feb 11, 2020 | 168.26 | 168.27 | 165.94 | 166.12 | 1,679,065 | -1.24(-0.74%) |
Feb 10, 2020 | 164.93 | 167.50 | 164.56 | 167.36 | 1,967,248 | +0.76(+0.46%) |
Feb 07, 2020 | 167.44 | 168.25 | 166.05 | 166.60 | 2,451,177 | -2.07(-1.23%) |
Feb 06, 2020 | 169.30 | 170.07 | 167.51 | 168.66 | 3,235,768 | +0.92(+0.55%) |
Feb 05, 2020 | 168.43 | 168.43 | 167.09 | 167.74 | 2,354,187 | +1.68(+1.01%) |
Feb 04, 2020 | 165.57 | 167.68 | 165.57 | 166.06 | 2,050,027 | +2.67(+1.64%) |