Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 135.28 | 138.13 | 133.86 | 136.96 | 2,615,821 | +0.96(+0.71%) |
Apr 29, 2020 | 137.69 | 138.16 | 135.05 | 136.00 | 1,291,998 | -0.10(-0.07%) |
Apr 28, 2020 | 140.60 | 141.00 | 135.69 | 136.10 | 2,028,381 | -2.83(-2.04%) |
Apr 27, 2020 | 137.25 | 139.81 | 135.18 | 138.93 | 1,304,362 | +3.24(+2.39%) |
Apr 24, 2020 | 132.75 | 135.94 | 131.21 | 135.69 | 2,743,775 | +3.27(+2.47%) |
Apr 23, 2020 | 131.66 | 135.13 | 130.32 | 132.43 | 1,055,979 | +1.31(+1.00%) |
Apr 22, 2020 | 130.21 | 132.44 | 130.21 | 131.12 | 1,439,353 | +2.70(+2.10%) |
Apr 21, 2020 | 134.30 | 134.30 | 127.29 | 128.42 | 2,261,738 | -7.81(-5.73%) |
Apr 20, 2020 | 135.94 | 137.93 | 134.06 | 136.23 | 927,286 | -1.09(-0.79%) |
Apr 17, 2020 | 137.18 | 137.46 | 133.24 | 137.31 | 1,607,075 | +3.39(+2.53%) |
Apr 16, 2020 | 132.53 | 135.39 | 131.02 | 133.92 | 2,282,319 | +0.13(+0.09%) |
Apr 15, 2020 | 132.79 | 135.01 | 129.35 | 133.79 | 2,198,514 | +0.31(+0.23%) |
Apr 14, 2020 | 132.01 | 133.59 | 129.04 | 133.48 | 2,786,248 | +6.44(+5.07%) |
Apr 13, 2020 | 128.91 | 129.90 | 125.24 | 127.04 | 1,654,403 | -2.23(-1.73%) |
Apr 09, 2020 | 128.15 | 131.72 | 126.65 | 129.27 | 1,915,125 | +1.71(+1.34%) |
Apr 08, 2020 | 127.36 | 130.14 | 124.90 | 127.57 | 2,172,470 | -0.50(-0.39%) |
Apr 07, 2020 | 135.75 | 137.27 | 127.55 | 128.07 | 2,050,435 | -3.03(-2.31%) |
Apr 06, 2020 | 127.14 | 131.76 | 124.24 | 131.10 | 2,399,950 | +9.42(+7.74%) |
Apr 03, 2020 | 124.12 | 126.05 | 119.50 | 121.68 | 2,338,886 | -3.60(-2.87%) |
Apr 02, 2020 | 124.97 | 126.79 | 117.47 | 125.28 | 3,017,581 | -3.74(-2.90%) |
Apr 01, 2020 | 126.50 | 130.49 | 125.23 | 129.02 | 1,962,189 | -2.13(-1.63%) |
Mar 31, 2020 | 129.22 | 134.42 | 128.31 | 131.16 | 3,211,877 | -2.68(-2.00%) |
Mar 30, 2020 | 123.38 | 135.40 | 123.35 | 133.83 | 2,617,906 | +11.95(+9.80%) |
Mar 27, 2020 | 122.30 | 124.73 | 119.23 | 121.89 | 9,511,685 | -5.78(-4.53%) |
Mar 26, 2020 | 119.56 | 128.02 | 117.70 | 127.66 | 2,353,832 | +10.10(+8.59%) |
Mar 25, 2020 | 122.38 | 126.18 | 116.47 | 117.56 | 2,569,352 | -4.92(-4.01%) |
Mar 24, 2020 | 118.65 | 123.05 | 115.05 | 122.48 | 3,214,079 | +10.24(+9.12%) |
Mar 23, 2020 | 119.49 | 120.18 | 110.26 | 112.24 | 2,840,354 | -8.94(-7.38%) |
Mar 20, 2020 | 124.00 | 127.50 | 115.88 | 121.18 | 3,087,507 | -2.36(-1.91%) |
Mar 19, 2020 | 128.75 | 135.74 | 122.48 | 123.53 | 3,642,175 | -8.24(-6.25%) |
Mar 18, 2020 | 127.57 | 142.65 | 121.01 | 131.78 | 5,977,379 | -3.46(-2.56%) |
Mar 17, 2020 | 120.72 | 135.81 | 116.36 | 135.24 | 6,883,117 | +17.64(+15.00%) |
Mar 16, 2020 | 115.77 | 126.05 | 109.18 | 117.60 | 9,696,917 | -10.95(-8.52%) |
Mar 13, 2020 | 127.71 | 128.92 | 120.26 | 128.55 | 9,637,710 | +8.28(+6.88%) |
Mar 12, 2020 | 124.80 | 127.99 | 116.86 | 120.27 | 11,074,861 | -10.80(-8.24%) |
Mar 11, 2020 | 130.07 | 135.62 | 129.33 | 131.07 | 10,023,878 | -2.74(-2.05%) |
Mar 10, 2020 | 130.49 | 133.88 | 125.09 | 133.81 | 18,146,192 | +5.85(+4.57%) |
Mar 09, 2020 | 128.67 | 133.14 | 117.63 | 127.97 | 25,798,668 | -9.23(-6.73%) |
Mar 06, 2020 | 135.75 | 140.80 | 132.94 | 137.20 | 22,969,642 | -3.52(-2.50%) |
Mar 05, 2020 | 144.94 | 146.61 | 136.84 | 140.72 | 17,412,640 | -6.92(-4.69%) |
Mar 04, 2020 | 148.42 | 148.96 | 144.64 | 147.64 | 19,271,938 | +4.33(+3.02%) |
Mar 03, 2020 | 145.99 | 150.09 | 141.35 | 143.31 | 18,566,628 | -2.53(-1.74%) |
Mar 02, 2020 | 137.27 | 145.92 | 135.02 | 145.84 | 12,293,871 | +10.23(+7.54%) |
Feb 28, 2020 | 139.02 | 142.40 | 133.76 | 135.62 | 9,576,348 | -7.21(-5.05%) |
Feb 27, 2020 | 150.84 | 151.91 | 142.78 | 142.83 | 6,101,706 | -10.90(-7.09%) |
Feb 26, 2020 | 156.66 | 157.75 | 152.50 | 153.73 | 5,768,729 | -1.81(-1.16%) |
Feb 25, 2020 | 161.68 | 161.84 | 154.90 | 155.53 | 5,232,127 | -4.56(-2.85%) |
Feb 24, 2020 | 161.51 | 163.67 | 159.82 | 160.09 | 6,549,274 | -5.22(-3.16%) |
Feb 21, 2020 | 164.14 | 166.49 | 162.91 | 165.31 | 3,854,666 | +0.17(+0.11%) |
Feb 20, 2020 | 162.64 | 165.56 | 161.48 | 165.14 | 3,426,793 | +2.68(+1.65%) |
Feb 19, 2020 | 162.37 | 162.79 | 160.68 | 162.46 | 4,408,016 | +0.37(+0.23%) |
Feb 18, 2020 | 162.82 | 163.44 | 161.25 | 162.09 | 5,380,048 | -0.39(-0.24%) |
Feb 14, 2020 | 161.57 | 162.93 | 158.82 | 162.48 | 6,368,012 | +0.12(+0.07%) |
Feb 13, 2020 | 160.78 | 164.06 | 160.53 | 162.36 | 5,171,359 | -0.11(-0.07%) |
Feb 12, 2020 | 159.75 | 162.82 | 158.62 | 162.47 | 3,727,589 | +3.26(+2.05%) |
Feb 11, 2020 | 156.98 | 159.94 | 155.44 | 159.21 | 3,451,092 | +2.43(+1.55%) |
Feb 10, 2020 | 156.27 | 159.39 | 154.50 | 156.78 | 6,224,121 | +5.63(+3.72%) |
Feb 07, 2020 | 154.86 | 156.58 | 150.62 | 151.16 | 1,853,441 | -1.93(-1.26%) |
Feb 06, 2020 | 149.67 | 153.84 | 149.38 | 153.09 | 2,200,929 | +5.97(+4.06%) |
Feb 05, 2020 | 145.05 | 150.96 | 144.78 | 147.12 | 1,670,536 | +2.80(+1.94%) |
Feb 04, 2020 | 143.12 | 147.75 | 142.87 | 144.32 | 2,523,780 | +5.17(+3.72%) |