Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 149.92 | 151.20 | 147.28 | 150.23 | 942,944 | -0.96(-0.63%) |
Apr 29, 2020 | 154.84 | 155.55 | 151.00 | 151.19 | 640,043 | -1.85(-1.21%) |
Apr 28, 2020 | 158.63 | 158.74 | 151.64 | 153.04 | 648,905 | -4.40(-2.80%) |
Apr 27, 2020 | 157.77 | 158.43 | 154.92 | 157.44 | 656,124 | +1.71(+1.10%) |
Apr 24, 2020 | 156.11 | 156.59 | 153.46 | 155.72 | 499,670 | +2.19(+1.43%) |
Apr 23, 2020 | 156.30 | 157.21 | 153.41 | 153.53 | 560,297 | -2.12(-1.36%) |
Apr 22, 2020 | 154.89 | 156.62 | 152.02 | 155.65 | 423,638 | +3.45(+2.27%) |
Apr 21, 2020 | 155.69 | 156.21 | 151.37 | 152.19 | 440,576 | -6.70(-4.22%) |
Apr 20, 2020 | 157.95 | 160.51 | 156.53 | 158.90 | 711,990 | -0.85(-0.53%) |
Apr 17, 2020 | 159.00 | 159.93 | 155.25 | 159.75 | 779,745 | +3.71(+2.38%) |
Apr 16, 2020 | 156.57 | 158.47 | 154.95 | 156.03 | 561,334 | +1.11(+0.72%) |
Apr 15, 2020 | 153.82 | 156.03 | 152.78 | 154.92 | 629,810 | -3.38(-2.14%) |
Apr 14, 2020 | 155.41 | 159.20 | 154.85 | 158.31 | 591,163 | +6.27(+4.12%) |
Apr 13, 2020 | 153.12 | 153.79 | 149.09 | 152.04 | 486,963 | -2.54(-1.65%) |
Apr 09, 2020 | 145.56 | 155.36 | 144.80 | 154.58 | 968,324 | +4.51(+3.00%) |
Apr 08, 2020 | 149.93 | 151.20 | 144.70 | 150.08 | 713,796 | +1.43(+0.96%) |
Apr 07, 2020 | 154.06 | 154.59 | 147.42 | 148.65 | 1,079,992 | -4.47(-2.92%) |
Apr 06, 2020 | 152.81 | 154.07 | 150.49 | 153.11 | 850,037 | +5.16(+3.48%) |
Apr 03, 2020 | 143.15 | 149.92 | 142.18 | 147.96 | 1,305,572 | +2.75(+1.89%) |
Apr 02, 2020 | 135.89 | 145.69 | 135.69 | 145.21 | 986,291 | +7.58(+5.51%) |
Apr 01, 2020 | 136.12 | 140.62 | 133.63 | 137.63 | 1,006,823 | -4.84(-3.40%) |
Mar 31, 2020 | 148.57 | 150.30 | 140.86 | 142.47 | 1,326,207 | -6.69(-4.49%) |
Mar 30, 2020 | 138.59 | 151.11 | 138.31 | 149.16 | 1,068,831 | +11.86(+8.64%) |
Mar 27, 2020 | 134.69 | 141.21 | 131.54 | 137.30 | 915,596 | -4.42(-3.12%) |
Mar 26, 2020 | 131.10 | 141.96 | 130.61 | 141.72 | 1,055,430 | +10.46(+7.97%) |
Mar 25, 2020 | 129.93 | 135.92 | 128.18 | 131.26 | 907,704 | +0.63(+0.48%) |
Mar 24, 2020 | 123.28 | 131.40 | 120.50 | 130.63 | 1,445,573 | +13.25(+11.29%) |
Mar 23, 2020 | 109.30 | 121.90 | 105.28 | 117.38 | 1,476,246 | +6.79(+6.14%) |
Mar 20, 2020 | 130.08 | 130.94 | 109.71 | 110.59 | 2,014,291 | -21.05(-15.99%) |
Mar 19, 2020 | 139.32 | 144.11 | 130.38 | 131.64 | 1,620,407 | -15.14(-10.31%) |
Mar 18, 2020 | 141.95 | 153.61 | 141.44 | 146.78 | 1,860,610 | -9.36(-6.00%) |
Mar 17, 2020 | 135.70 | 156.98 | 131.15 | 156.14 | 2,009,803 | +22.73(+17.04%) |
Mar 16, 2020 | 132.99 | 141.42 | 129.71 | 133.41 | 1,223,737 | -11.41(-7.88%) |
Mar 13, 2020 | 140.25 | 144.88 | 131.78 | 144.82 | 1,272,695 | +13.16(+10.00%) |
Mar 12, 2020 | 139.06 | 142.79 | 131.46 | 131.66 | 1,311,869 | -16.92(-11.39%) |
Mar 11, 2020 | 152.37 | 153.88 | 145.57 | 148.58 | 812,908 | -7.84(-5.01%) |
Mar 10, 2020 | 153.00 | 156.63 | 147.88 | 156.41 | 1,226,228 | +6.97(+4.67%) |
Mar 09, 2020 | 151.37 | 152.82 | 146.64 | 149.44 | 756,432 | -11.20(-6.97%) |
Mar 06, 2020 | 161.52 | 162.51 | 156.14 | 160.64 | 969,047 | -4.52(-2.73%) |
Mar 05, 2020 | 166.52 | 167.20 | 162.65 | 165.16 | 1,008,585 | -3.94(-2.33%) |
Mar 04, 2020 | 162.79 | 169.52 | 162.03 | 169.09 | 1,135,550 | +9.27(+5.80%) |
Mar 03, 2020 | 163.15 | 166.28 | 157.31 | 159.83 | 950,056 | -3.40(-2.08%) |
Mar 02, 2020 | 155.24 | 163.38 | 154.81 | 163.22 | 1,301,339 | +9.47(+6.16%) |
Feb 28, 2020 | 153.65 | 154.90 | 148.02 | 153.75 | 1,290,168 | -3.64(-2.31%) |
Feb 27, 2020 | 158.66 | 162.54 | 157.33 | 157.39 | 653,179 | -3.09(-1.93%) |
Feb 26, 2020 | 160.52 | 164.16 | 160.13 | 160.48 | 495,814 | +0.11(+0.07%) |
Feb 25, 2020 | 164.67 | 165.30 | 159.39 | 160.38 | 449,598 | -3.89(-2.37%) |
Feb 24, 2020 | 164.35 | 165.83 | 162.75 | 164.27 | 450,415 | -3.92(-2.33%) |
Feb 21, 2020 | 169.62 | 169.94 | 167.85 | 168.18 | 463,381 | -2.05(-1.20%) |
Feb 20, 2020 | 170.62 | 170.75 | 166.86 | 170.23 | 300,508 | -0.60(-0.35%) |
Feb 19, 2020 | 169.78 | 172.16 | 169.29 | 170.83 | 390,831 | +1.76(+1.04%) |
Feb 18, 2020 | 170.37 | 171.07 | 168.47 | 169.07 | 659,064 | -1.74(-1.02%) |
Feb 14, 2020 | 169.31 | 170.91 | 168.25 | 170.81 | 329,081 | +1.66(+0.98%) |
Feb 13, 2020 | 166.94 | 169.42 | 166.64 | 169.15 | 514,668 | +2.05(+1.23%) |
Feb 12, 2020 | 167.83 | 169.01 | 166.82 | 167.10 | 573,873 | -1.16(-0.69%) |
Feb 11, 2020 | 168.10 | 168.79 | 167.00 | 168.26 | 369,629 | +1.12(+0.67%) |
Feb 10, 2020 | 165.09 | 167.24 | 164.85 | 167.14 | 505,173 | +1.67(+1.01%) |
Feb 07, 2020 | 164.30 | 165.65 | 162.87 | 165.47 | 481,828 | +0.92(+0.56%) |
Feb 06, 2020 | 162.31 | 164.61 | 161.29 | 164.56 | 393,088 | +2.67(+1.65%) |
Feb 05, 2020 | 162.43 | 163.15 | 161.13 | 161.88 | 576,131 | +0.86(+0.53%) |
Feb 04, 2020 | 159.66 | 161.79 | 159.16 | 161.02 | 734,348 | +3.58(+2.27%) |