Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 143.29 | 147.80 | 143.27 | 147.20 | 1,536,338 | -1.53(-1.03%) |
Apr 29, 2020 | 149.35 | 151.47 | 146.82 | 148.73 | 1,669,039 | +3.71(+2.56%) |
Apr 28, 2020 | 145.67 | 150.86 | 143.26 | 145.02 | 2,444,809 | +8.68(+6.37%) |
Apr 27, 2020 | 133.54 | 136.80 | 132.80 | 136.34 | 1,165,205 | +3.30(+2.48%) |
Apr 24, 2020 | 132.18 | 133.08 | 130.11 | 133.04 | 667,316 | +2.11(+1.61%) |
Apr 23, 2020 | 131.04 | 134.04 | 130.42 | 130.93 | 840,761 | +0.45(+0.34%) |
Apr 22, 2020 | 130.95 | 131.76 | 129.15 | 130.48 | 872,330 | +2.30(+1.79%) |
Apr 21, 2020 | 129.65 | 129.69 | 126.88 | 128.19 | 1,644,086 | -3.35(-2.55%) |
Apr 20, 2020 | 133.17 | 133.43 | 131.18 | 131.54 | 1,750,638 | -2.77(-2.06%) |
Apr 17, 2020 | 134.42 | 135.66 | 132.61 | 134.31 | 1,444,927 | +3.73(+2.85%) |
Apr 16, 2020 | 131.45 | 131.61 | 128.81 | 130.58 | 1,392,246 | -0.38(-0.29%) |
Apr 15, 2020 | 129.65 | 131.04 | 127.94 | 130.96 | 1,699,976 | -2.41(-1.81%) |
Apr 14, 2020 | 134.51 | 135.72 | 130.88 | 133.37 | 1,592,748 | +1.52(+1.15%) |
Apr 13, 2020 | 135.08 | 135.67 | 129.95 | 131.85 | 1,037,462 | -3.83(-2.82%) |
Apr 09, 2020 | 137.32 | 138.92 | 134.00 | 135.68 | 1,258,994 | +1.03(+0.76%) |
Apr 08, 2020 | 132.60 | 135.58 | 130.12 | 134.65 | 1,279,891 | +3.35(+2.55%) |
Apr 07, 2020 | 133.17 | 134.62 | 129.65 | 131.30 | 1,754,157 | +3.35(+2.62%) |
Apr 06, 2020 | 124.80 | 130.31 | 124.00 | 127.95 | 2,319,110 | +8.87(+7.45%) |
Apr 03, 2020 | 118.91 | 121.55 | 116.56 | 119.09 | 1,764,702 | -0.44(-0.37%) |
Apr 02, 2020 | 116.04 | 120.85 | 114.89 | 119.53 | 1,472,384 | +2.13(+1.82%) |
Apr 01, 2020 | 116.83 | 118.54 | 114.61 | 117.39 | 1,288,996 | -4.44(-3.64%) |
Mar 31, 2020 | 120.21 | 124.61 | 118.29 | 121.83 | 1,757,117 | +0.76(+0.63%) |
Mar 30, 2020 | 118.84 | 123.23 | 118.12 | 121.08 | 1,370,766 | +2.54(+2.14%) |
Mar 27, 2020 | 114.84 | 121.94 | 114.84 | 118.54 | 1,408,052 | -2.97(-2.45%) |
Mar 26, 2020 | 118.40 | 122.33 | 113.07 | 121.51 | 1,704,217 | +6.47(+5.63%) |
Mar 25, 2020 | 113.49 | 118.96 | 109.68 | 115.03 | 2,490,633 | +2.95(+2.63%) |
Mar 24, 2020 | 99.90 | 112.33 | 98.08 | 112.08 | 2,767,444 | +19.56(+21.15%) |
Mar 23, 2020 | 102.95 | 103.52 | 90.96 | 92.52 | 2,393,815 | -12.35(-11.78%) |
Mar 20, 2020 | 108.86 | 109.99 | 103.68 | 104.87 | 2,348,604 | -1.86(-1.75%) |
Mar 19, 2020 | 109.70 | 110.28 | 103.54 | 106.73 | 1,950,875 | -4.43(-3.99%) |
Mar 18, 2020 | 114.75 | 118.77 | 106.05 | 111.16 | 2,086,705 | -12.00(-9.74%) |
Mar 17, 2020 | 120.41 | 124.07 | 115.91 | 123.16 | 2,905,778 | +4.82(+4.07%) |
Mar 16, 2020 | 112.46 | 122.66 | 110.69 | 118.35 | 2,135,900 | -4.85(-3.94%) |
Mar 13, 2020 | 122.28 | 124.17 | 116.59 | 123.20 | 2,501,771 | +6.98(+6.00%) |
Mar 12, 2020 | 119.33 | 121.84 | 114.40 | 116.22 | 2,542,353 | -10.78(-8.49%) |
Mar 11, 2020 | 127.76 | 130.62 | 125.59 | 127.01 | 2,455,487 | -4.11(-3.13%) |
Mar 10, 2020 | 129.81 | 131.27 | 124.23 | 131.11 | 2,796,511 | +5.73(+4.57%) |
Mar 09, 2020 | 124.42 | 127.24 | 122.95 | 125.39 | 2,616,940 | -8.40(-6.28%) |
Mar 06, 2020 | 130.39 | 134.26 | 129.83 | 133.79 | 1,952,412 | -0.05(-0.04%) |
Mar 05, 2020 | 136.87 | 138.32 | 132.76 | 133.84 | 1,707,261 | -7.00(-4.97%) |
Mar 04, 2020 | 139.10 | 141.66 | 138.19 | 140.85 | 1,769,884 | +3.86(+2.82%) |
Mar 03, 2020 | 139.70 | 143.43 | 136.25 | 136.98 | 1,937,418 | -3.16(-2.25%) |
Mar 02, 2020 | 136.45 | 140.40 | 134.16 | 140.14 | 1,992,731 | +3.93(+2.89%) |
Feb 28, 2020 | 134.76 | 136.85 | 132.33 | 136.21 | 2,397,587 | -2.85(-2.05%) |
Feb 27, 2020 | 139.54 | 144.38 | 136.79 | 139.06 | 2,060,499 | -3.16(-2.22%) |
Feb 26, 2020 | 146.56 | 147.56 | 141.93 | 142.22 | 1,664,855 | -2.74(-1.89%) |
Feb 25, 2020 | 147.40 | 147.94 | 144.31 | 144.96 | 2,216,174 | -1.59(-1.09%) |
Feb 24, 2020 | 145.72 | 147.48 | 145.14 | 146.55 | 1,723,240 | -4.21(-2.80%) |
Feb 21, 2020 | 149.42 | 150.83 | 147.26 | 150.77 | 1,265,880 | +0.31(+0.20%) |
Feb 20, 2020 | 149.54 | 152.79 | 148.61 | 150.46 | 1,132,332 | +0.53(+0.35%) |
Feb 19, 2020 | 148.34 | 150.27 | 148.34 | 149.93 | 1,728,475 | +1.59(+1.07%) |
Feb 18, 2020 | 148.22 | 149.27 | 146.84 | 148.34 | 1,483,317 | -0.64(-0.43%) |
Feb 14, 2020 | 148.44 | 149.09 | 147.29 | 148.98 | 1,092,926 | +0.61(+0.41%) |
Feb 13, 2020 | 150.70 | 151.96 | 148.10 | 148.38 | 1,418,064 | -1.73(-1.15%) |
Feb 12, 2020 | 147.88 | 150.45 | 147.32 | 150.11 | 1,302,945 | +3.34(+2.28%) |
Feb 11, 2020 | 145.70 | 147.59 | 145.70 | 146.77 | 967,222 | +1.85(+1.28%) |
Feb 10, 2020 | 143.15 | 145.35 | 143.03 | 144.92 | 1,184,286 | +1.28(+0.89%) |
Feb 07, 2020 | 146.89 | 147.32 | 143.28 | 143.64 | 1,523,694 | -4.60(-3.10%) |
Feb 06, 2020 | 150.64 | 150.65 | 147.29 | 148.24 | 1,262,178 | -0.43(-0.29%) |
Feb 05, 2020 | 145.34 | 148.81 | 144.75 | 148.67 | 1,579,429 | +4.85(+3.37%) |
Feb 04, 2020 | 149.18 | 150.64 | 143.68 | 143.82 | 3,163,017 | -1.69(-1.16%) |