Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 137.43 | 137.83 | 134.42 | 134.69 | 1,075,810 | -4.46(-3.21%) |
Apr 29, 2020 | 138.58 | 140.20 | 136.37 | 139.15 | 808,253 | +2.73(+2.00%) |
Apr 28, 2020 | 136.33 | 138.87 | 134.49 | 136.41 | 819,909 | +2.51(+1.88%) |
Apr 27, 2020 | 128.82 | 134.33 | 128.38 | 133.90 | 912,118 | +6.47(+5.08%) |
Apr 24, 2020 | 127.38 | 127.72 | 125.47 | 127.43 | 634,345 | +0.10(+0.08%) |
Apr 23, 2020 | 128.40 | 129.73 | 127.10 | 127.34 | 810,066 | -1.13(-0.88%) |
Apr 22, 2020 | 126.92 | 128.88 | 124.34 | 128.47 | 1,171,731 | +2.38(+1.88%) |
Apr 21, 2020 | 122.18 | 129.51 | 118.48 | 126.09 | 2,671,758 | +4.10(+3.36%) |
Apr 20, 2020 | 122.60 | 126.71 | 119.67 | 121.99 | 1,514,201 | -2.09(-1.69%) |
Apr 17, 2020 | 120.42 | 124.23 | 120.42 | 124.09 | 1,078,830 | +5.79(+4.89%) |
Apr 16, 2020 | 121.15 | 121.80 | 116.89 | 118.30 | 980,067 | -2.19(-1.82%) |
Apr 15, 2020 | 122.85 | 123.86 | 120.27 | 120.49 | 876,202 | -5.36(-4.26%) |
Apr 14, 2020 | 119.57 | 126.55 | 117.45 | 125.85 | 1,248,121 | +8.12(+6.89%) |
Apr 13, 2020 | 119.49 | 120.31 | 114.98 | 117.74 | 1,196,353 | -2.71(-2.25%) |
Apr 09, 2020 | 119.65 | 124.12 | 119.46 | 120.45 | 900,726 | +1.49(+1.26%) |
Apr 08, 2020 | 113.85 | 120.40 | 112.17 | 118.96 | 771,335 | +6.25(+5.54%) |
Apr 07, 2020 | 116.97 | 119.60 | 112.50 | 112.71 | 1,319,429 | +2.32(+2.10%) |
Apr 06, 2020 | 107.91 | 111.47 | 106.91 | 110.40 | 1,062,553 | +7.01(+6.78%) |
Apr 03, 2020 | 104.97 | 108.69 | 102.45 | 103.39 | 817,192 | -2.61(-2.46%) |
Apr 02, 2020 | 108.64 | 110.77 | 103.79 | 105.99 | 1,201,211 | -4.03(-3.67%) |
Apr 01, 2020 | 111.94 | 113.65 | 109.14 | 110.03 | 1,121,617 | -5.80(-5.01%) |
Mar 31, 2020 | 117.56 | 119.18 | 115.43 | 115.83 | 1,198,193 | -2.57(-2.17%) |
Mar 30, 2020 | 117.05 | 120.83 | 116.00 | 118.40 | 970,369 | +2.47(+2.13%) |
Mar 27, 2020 | 114.60 | 119.48 | 113.52 | 115.92 | 773,362 | -2.04(-1.73%) |
Mar 26, 2020 | 113.86 | 118.50 | 113.47 | 117.96 | 930,808 | +5.75(+5.12%) |
Mar 25, 2020 | 109.90 | 115.84 | 105.02 | 112.21 | 1,435,841 | +2.00(+1.81%) |
Mar 24, 2020 | 105.09 | 111.44 | 103.90 | 110.21 | 1,434,452 | +8.77(+8.64%) |
Mar 23, 2020 | 101.43 | 107.61 | 99.88 | 101.45 | 1,573,429 | -1.00(-0.98%) |
Mar 20, 2020 | 113.45 | 114.42 | 102.15 | 102.44 | 1,279,106 | -9.46(-8.46%) |
Mar 19, 2020 | 118.98 | 118.98 | 103.97 | 111.91 | 1,778,615 | -8.44(-7.01%) |
Mar 18, 2020 | 120.09 | 123.31 | 104.54 | 120.34 | 1,920,439 | -9.59(-7.38%) |
Mar 17, 2020 | 127.81 | 132.20 | 125.06 | 129.94 | 1,721,202 | +4.92(+3.93%) |
Mar 16, 2020 | 124.78 | 127.74 | 117.02 | 125.02 | 1,608,071 | -11.42(-8.37%) |
Mar 13, 2020 | 136.16 | 138.10 | 126.74 | 136.44 | 1,766,905 | +5.08(+3.87%) |
Mar 12, 2020 | 130.52 | 135.52 | 125.51 | 131.36 | 2,227,965 | -9.71(-6.88%) |
Mar 11, 2020 | 143.94 | 147.42 | 136.71 | 141.07 | 1,678,103 | -7.16(-4.83%) |
Mar 10, 2020 | 141.35 | 148.23 | 138.72 | 148.22 | 1,288,823 | +10.83(+7.88%) |
Mar 09, 2020 | 139.79 | 143.82 | 136.96 | 137.39 | 1,373,487 | -12.11(-8.10%) |
Mar 06, 2020 | 149.02 | 151.24 | 144.83 | 149.50 | 1,543,528 | -3.95(-2.57%) |
Mar 05, 2020 | 154.11 | 156.15 | 150.96 | 153.45 | 1,756,624 | -4.48(-2.84%) |
Mar 04, 2020 | 149.30 | 158.09 | 147.97 | 157.93 | 1,547,696 | +11.25(+7.67%) |
Mar 03, 2020 | 145.77 | 149.69 | 144.38 | 146.68 | 1,576,992 | +0.77(+0.52%) |
Mar 02, 2020 | 139.39 | 146.07 | 138.35 | 145.91 | 1,261,193 | +8.54(+6.22%) |
Feb 28, 2020 | 135.34 | 138.82 | 133.95 | 137.38 | 1,666,124 | -2.95(-2.10%) |
Feb 27, 2020 | 145.62 | 147.09 | 140.25 | 140.32 | 1,037,020 | -8.03(-5.41%) |
Feb 26, 2020 | 148.31 | 150.45 | 146.62 | 148.35 | 902,840 | +1.16(+0.79%) |
Feb 25, 2020 | 151.59 | 151.84 | 145.81 | 147.19 | 983,603 | -3.40(-2.25%) |
Feb 24, 2020 | 149.86 | 152.74 | 149.34 | 150.59 | 1,022,057 | -3.70(-2.40%) |
Feb 21, 2020 | 155.21 | 156.02 | 153.56 | 154.29 | 813,210 | -1.84(-1.18%) |
Feb 20, 2020 | 156.25 | 156.77 | 153.97 | 156.13 | 584,821 | -0.44(-0.28%) |
Feb 19, 2020 | 154.86 | 156.96 | 154.52 | 156.56 | 816,626 | +2.18(+1.41%) |
Feb 18, 2020 | 157.26 | 157.26 | 154.06 | 154.39 | 954,495 | -3.22(-2.04%) |
Feb 14, 2020 | 157.65 | 158.99 | 156.73 | 157.61 | 930,771 | +0.68(+0.43%) |
Feb 13, 2020 | 150.74 | 159.36 | 148.48 | 156.93 | 1,811,446 | +7.49(+5.01%) |
Feb 12, 2020 | 148.19 | 149.87 | 146.64 | 149.44 | 1,329,286 | +1.17(+0.79%) |
Feb 11, 2020 | 150.87 | 150.87 | 148.18 | 148.28 | 590,401 | -1.36(-0.91%) |
Feb 10, 2020 | 149.99 | 150.57 | 148.63 | 149.64 | 627,539 | -0.86(-0.57%) |
Feb 07, 2020 | 150.42 | 151.08 | 150.10 | 150.50 | 496,094 | -0.35(-0.23%) |
Feb 06, 2020 | 151.74 | 151.79 | 150.63 | 150.85 | 488,821 | +0.08(+0.05%) |
Feb 05, 2020 | 151.28 | 151.93 | 150.01 | 150.77 | 509,759 | +0.53(+0.35%) |
Feb 04, 2020 | 149.13 | 150.70 | 148.69 | 150.24 | 599,324 | +2.97(+2.02%) |