Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 139.94 | 139.96 | 135.41 | 135.64 | 1,334,781 | -4.82(-3.43%) |
Apr 29, 2020 | 138.65 | 141.51 | 136.77 | 140.46 | 1,786,815 | +3.29(+2.40%) |
Apr 28, 2020 | 146.93 | 147.36 | 136.97 | 137.17 | 2,335,936 | -8.50(-5.83%) |
Apr 27, 2020 | 145.05 | 147.10 | 144.14 | 145.67 | 591,663 | +1.55(+1.07%) |
Apr 24, 2020 | 145.81 | 145.96 | 142.98 | 144.12 | 1,479,826 | -0.76(-0.53%) |
Apr 23, 2020 | 144.42 | 145.95 | 142.53 | 144.89 | 1,277,198 | +1.91(+1.33%) |
Apr 22, 2020 | 139.87 | 144.31 | 138.08 | 142.98 | 1,015,363 | +6.52(+4.78%) |
Apr 21, 2020 | 143.57 | 144.41 | 136.15 | 136.47 | 1,495,563 | -10.09(-6.89%) |
Apr 20, 2020 | 147.25 | 150.11 | 146.21 | 146.56 | 792,052 | -2.26(-1.52%) |
Apr 17, 2020 | 146.88 | 148.98 | 145.91 | 148.81 | 998,283 | +4.74(+3.29%) |
Apr 16, 2020 | 140.42 | 144.50 | 139.78 | 144.08 | 813,478 | +3.90(+2.78%) |
Apr 15, 2020 | 141.21 | 142.09 | 139.46 | 140.18 | 919,152 | -3.93(-2.73%) |
Apr 14, 2020 | 140.80 | 144.51 | 140.58 | 144.11 | 870,781 | +6.18(+4.48%) |
Apr 13, 2020 | 141.77 | 143.99 | 136.87 | 137.94 | 871,686 | -6.27(-4.35%) |
Apr 09, 2020 | 140.77 | 144.76 | 139.21 | 144.21 | 1,311,148 | +4.83(+3.47%) |
Apr 08, 2020 | 135.92 | 141.03 | 135.29 | 139.38 | 1,113,160 | +5.03(+3.74%) |
Apr 07, 2020 | 136.74 | 139.89 | 134.17 | 134.35 | 1,572,768 | +1.45(+1.09%) |
Apr 06, 2020 | 124.60 | 133.82 | 124.08 | 132.90 | 1,875,925 | +13.47(+11.28%) |
Apr 03, 2020 | 122.38 | 124.11 | 118.82 | 119.43 | 1,425,650 | -3.57(-2.90%) |
Apr 02, 2020 | 118.47 | 123.52 | 117.66 | 123.00 | 1,313,640 | +4.07(+3.42%) |
Apr 01, 2020 | 120.94 | 122.02 | 116.54 | 118.93 | 2,430,399 | -6.44(-5.14%) |
Mar 31, 2020 | 125.50 | 127.27 | 122.99 | 125.37 | 2,986,953 | -0.42(-0.34%) |
Mar 30, 2020 | 128.22 | 128.92 | 122.80 | 125.80 | 2,191,716 | -1.60(-1.26%) |
Mar 27, 2020 | 136.68 | 137.51 | 126.00 | 127.40 | 1,890,335 | -13.13(-9.34%) |
Mar 26, 2020 | 127.73 | 141.19 | 126.84 | 140.53 | 1,716,111 | +14.46(+11.47%) |
Mar 25, 2020 | 123.06 | 127.98 | 122.16 | 126.07 | 2,431,940 | +2.69(+2.18%) |
Mar 24, 2020 | 121.78 | 128.84 | 120.20 | 123.38 | 2,113,807 | +5.90(+5.02%) |
Mar 23, 2020 | 128.11 | 128.70 | 113.91 | 117.49 | 2,144,896 | -11.37(-8.82%) |
Mar 20, 2020 | 140.21 | 141.56 | 125.25 | 128.85 | 2,798,396 | -12.37(-8.76%) |
Mar 19, 2020 | 139.54 | 146.02 | 137.66 | 141.22 | 1,727,122 | +1.43(+1.03%) |
Mar 18, 2020 | 134.71 | 140.53 | 128.55 | 139.78 | 1,498,637 | -1.07(-0.76%) |
Mar 17, 2020 | 139.96 | 148.16 | 135.99 | 140.85 | 2,056,359 | +3.86(+2.82%) |
Mar 16, 2020 | 130.71 | 141.58 | 130.61 | 136.99 | 2,561,797 | -9.16(-6.27%) |
Mar 13, 2020 | 141.21 | 146.19 | 136.04 | 146.15 | 2,237,975 | +12.81(+9.61%) |
Mar 12, 2020 | 141.94 | 144.19 | 128.29 | 133.34 | 2,599,821 | -18.11(-11.96%) |
Mar 11, 2020 | 156.63 | 157.25 | 149.77 | 151.45 | 1,352,015 | -8.94(-5.58%) |
Mar 10, 2020 | 159.45 | 160.44 | 153.06 | 160.40 | 1,942,588 | +4.73(+3.04%) |
Mar 09, 2020 | 155.28 | 160.45 | 152.22 | 155.66 | 2,132,999 | -9.61(-5.82%) |
Mar 06, 2020 | 165.80 | 166.25 | 161.97 | 165.27 | 1,746,295 | -4.26(-2.51%) |
Mar 05, 2020 | 168.40 | 170.31 | 167.25 | 169.53 | 1,371,699 | -1.84(-1.07%) |
Mar 04, 2020 | 167.12 | 171.39 | 165.98 | 171.37 | 1,192,734 | +6.97(+4.24%) |
Mar 03, 2020 | 163.73 | 167.79 | 161.24 | 164.40 | 1,560,668 | +1.41(+0.87%) |
Mar 02, 2020 | 156.71 | 163.05 | 156.11 | 162.99 | 1,607,517 | +7.34(+4.71%) |
Feb 28, 2020 | 154.91 | 156.43 | 150.09 | 155.65 | 3,058,732 | -2.94(-1.85%) |
Feb 27, 2020 | 164.82 | 166.03 | 158.54 | 158.59 | 1,389,292 | -8.40(-5.03%) |
Feb 26, 2020 | 168.04 | 169.60 | 165.77 | 166.99 | 863,902 | -0.34(-0.20%) |
Feb 25, 2020 | 171.30 | 172.38 | 167.30 | 167.33 | 1,109,918 | -3.47(-2.03%) |
Feb 24, 2020 | 170.86 | 173.95 | 169.87 | 170.80 | 883,768 | -3.26(-1.87%) |
Feb 21, 2020 | 173.91 | 174.57 | 172.63 | 174.06 | 1,027,489 | -0.31(-0.18%) |
Feb 20, 2020 | 174.76 | 176.14 | 171.95 | 174.37 | 960,924 | -0.49(-0.28%) |
Feb 19, 2020 | 174.10 | 175.66 | 173.66 | 174.85 | 837,643 | +1.17(+0.68%) |
Feb 18, 2020 | 173.15 | 174.34 | 172.54 | 173.68 | 794,590 | +0.43(+0.25%) |
Feb 14, 2020 | 172.51 | 173.31 | 171.56 | 173.25 | 939,035 | +0.27(+0.16%) |
Feb 13, 2020 | 172.89 | 174.12 | 172.20 | 172.98 | 709,605 | -0.52(-0.30%) |
Feb 12, 2020 | 172.82 | 173.89 | 170.47 | 173.49 | 1,252,185 | +0.20(+0.11%) |
Feb 11, 2020 | 174.59 | 175.65 | 173.21 | 173.29 | 1,183,022 | +0.37(+0.21%) |
Feb 10, 2020 | 168.18 | 173.27 | 168.18 | 172.93 | 1,178,600 | +4.33(+2.57%) |
Feb 07, 2020 | 169.25 | 174.65 | 168.03 | 168.60 | 1,568,111 | +0.50(+0.30%) |
Feb 06, 2020 | 166.14 | 169.23 | 165.41 | 168.10 | 1,157,195 | +2.10(+1.27%) |
Feb 05, 2020 | 168.03 | 168.63 | 165.82 | 166.00 | 1,295,156 | -1.53(-0.91%) |
Feb 04, 2020 | 166.42 | 168.67 | 166.03 | 167.53 | 862,686 | +2.15(+1.30%) |