Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 164.84 | 166.13 | 155.38 | 155.50 | 1,309,990 | -11.18(-6.71%) |
Apr 29, 2020 | 161.03 | 167.89 | 159.40 | 166.68 | 1,602,835 | +9.12(+5.79%) |
Apr 28, 2020 | 159.57 | 161.83 | 157.26 | 157.56 | 1,265,174 | +0.20(+0.13%) |
Apr 27, 2020 | 158.29 | 160.38 | 156.02 | 157.36 | 1,087,491 | +1.08(+0.69%) |
Apr 24, 2020 | 152.55 | 156.90 | 149.75 | 156.28 | 1,574,972 | +5.18(+3.43%) |
Apr 23, 2020 | 150.14 | 152.42 | 148.79 | 151.10 | 1,482,130 | +0.73(+0.49%) |
Apr 22, 2020 | 146.23 | 151.01 | 143.37 | 150.37 | 1,274,216 | +9.56(+6.79%) |
Apr 21, 2020 | 145.41 | 146.11 | 139.74 | 140.81 | 1,355,682 | -7.31(-4.93%) |
Apr 20, 2020 | 150.47 | 151.94 | 147.88 | 148.12 | 669,883 | -4.65(-3.05%) |
Apr 17, 2020 | 152.50 | 153.79 | 149.53 | 152.77 | 1,053,252 | +4.32(+2.91%) |
Apr 16, 2020 | 149.93 | 152.33 | 146.15 | 148.45 | 1,648,857 | +3.25(+2.24%) |
Apr 15, 2020 | 149.90 | 150.01 | 143.20 | 145.20 | 1,349,300 | -8.06(-5.26%) |
Apr 14, 2020 | 146.98 | 153.84 | 145.76 | 153.26 | 1,345,171 | +9.13(+6.34%) |
Apr 13, 2020 | 141.67 | 144.44 | 140.42 | 144.13 | 916,419 | +1.87(+1.31%) |
Apr 09, 2020 | 144.18 | 149.60 | 140.71 | 142.26 | 1,375,845 | -2.13(-1.48%) |
Apr 08, 2020 | 141.76 | 145.13 | 139.22 | 144.39 | 1,424,594 | +4.83(+3.46%) |
Apr 07, 2020 | 146.88 | 146.88 | 138.85 | 139.56 | 1,534,468 | -1.17(-0.83%) |
Apr 06, 2020 | 128.13 | 141.40 | 125.97 | 140.72 | 1,948,056 | +19.48(+16.07%) |
Apr 03, 2020 | 123.97 | 126.03 | 118.98 | 121.24 | 1,207,109 | -4.26(-3.40%) |
Apr 02, 2020 | 122.78 | 126.78 | 122.54 | 125.50 | 1,420,579 | +0.79(+0.63%) |
Apr 01, 2020 | 131.44 | 133.82 | 122.87 | 124.72 | 1,752,665 | -11.49(-8.44%) |
Mar 31, 2020 | 142.94 | 142.94 | 134.12 | 136.21 | 3,068,178 | -5.48(-3.87%) |
Mar 30, 2020 | 134.63 | 142.69 | 134.56 | 141.69 | 1,713,445 | +6.90(+5.12%) |
Mar 27, 2020 | 137.44 | 139.46 | 133.92 | 134.79 | 2,364,621 | -7.13(-5.02%) |
Mar 26, 2020 | 133.40 | 142.59 | 131.78 | 141.92 | 1,973,797 | +11.65(+8.94%) |
Mar 25, 2020 | 128.61 | 138.30 | 127.34 | 130.27 | 1,797,116 | +1.05(+0.81%) |
Mar 24, 2020 | 115.33 | 129.40 | 113.72 | 129.22 | 2,929,551 | +18.95(+17.19%) |
Mar 23, 2020 | 108.33 | 114.37 | 104.42 | 110.27 | 2,242,215 | +2.22(+2.05%) |
Mar 20, 2020 | 122.92 | 125.61 | 107.16 | 108.05 | 2,777,966 | -12.64(-10.47%) |
Mar 19, 2020 | 124.97 | 128.33 | 120.12 | 120.69 | 2,063,213 | -4.42(-3.53%) |
Mar 18, 2020 | 125.33 | 135.63 | 120.69 | 125.11 | 2,812,156 | -16.69(-11.77%) |
Mar 17, 2020 | 124.97 | 142.56 | 119.06 | 141.79 | 3,390,936 | +19.09(+15.56%) |
Mar 16, 2020 | 121.95 | 133.12 | 119.58 | 122.70 | 2,904,439 | -15.06(-10.93%) |
Mar 13, 2020 | 125.86 | 138.13 | 121.19 | 137.76 | 2,959,575 | +18.96(+15.96%) |
Mar 12, 2020 | 128.16 | 131.72 | 118.69 | 118.80 | 2,820,595 | -18.53(-13.50%) |
Mar 11, 2020 | 142.27 | 144.25 | 135.15 | 137.33 | 2,881,531 | -9.15(-6.24%) |
Mar 10, 2020 | 140.73 | 146.66 | 137.96 | 146.48 | 2,573,239 | +9.15(+6.66%) |
Mar 09, 2020 | 137.39 | 142.61 | 136.71 | 137.33 | 2,971,350 | -10.20(-6.91%) |
Mar 06, 2020 | 144.09 | 147.96 | 143.56 | 147.53 | 1,960,985 | -0.96(-0.64%) |
Mar 05, 2020 | 148.45 | 150.56 | 146.39 | 148.49 | 1,790,791 | -3.81(-2.50%) |
Mar 04, 2020 | 148.86 | 152.29 | 146.56 | 152.29 | 1,575,767 | +6.54(+4.49%) |
Mar 03, 2020 | 148.60 | 150.95 | 144.40 | 145.76 | 2,529,870 | -4.67(-3.11%) |
Mar 02, 2020 | 146.41 | 150.67 | 143.77 | 150.43 | 2,855,662 | +4.77(+3.27%) |
Feb 28, 2020 | 135.47 | 145.87 | 134.65 | 145.66 | 3,899,388 | +5.42(+3.86%) |
Feb 27, 2020 | 135.33 | 140.61 | 134.82 | 140.24 | 3,787,561 | +0.68(+0.49%) |
Feb 26, 2020 | 141.20 | 142.76 | 138.56 | 139.56 | 1,983,150 | -0.13(-0.10%) |
Feb 25, 2020 | 147.15 | 147.82 | 139.37 | 139.69 | 2,159,981 | -5.99(-4.11%) |
Feb 24, 2020 | 145.91 | 148.65 | 144.89 | 145.68 | 2,795,553 | -7.00(-4.59%) |
Feb 21, 2020 | 157.00 | 157.54 | 152.39 | 152.68 | 2,015,331 | -5.86(-3.69%) |
Feb 20, 2020 | 162.75 | 163.39 | 157.00 | 158.54 | 1,756,406 | -4.58(-2.81%) |
Feb 19, 2020 | 162.39 | 164.85 | 161.25 | 163.12 | 1,133,921 | +3.54(+2.22%) |
Feb 18, 2020 | 157.48 | 162.19 | 157.17 | 159.58 | 1,885,849 | -6.65(-4.00%) |
Feb 14, 2020 | 168.91 | 169.51 | 164.92 | 166.23 | 917,093 | -2.30(-1.37%) |
Feb 13, 2020 | 165.66 | 169.81 | 164.94 | 168.53 | 1,228,010 | +2.59(+1.56%) |
Feb 12, 2020 | 164.08 | 166.40 | 163.94 | 165.94 | 1,015,658 | +2.76(+1.69%) |
Feb 11, 2020 | 159.56 | 163.63 | 158.73 | 163.17 | 1,345,724 | +3.88(+2.44%) |
Feb 10, 2020 | 154.74 | 159.37 | 154.72 | 159.29 | 1,781,950 | +3.60(+2.31%) |
Feb 07, 2020 | 160.98 | 161.50 | 155.37 | 155.69 | 1,582,961 | -6.26(-3.87%) |
Feb 06, 2020 | 161.66 | 163.50 | 160.45 | 161.95 | 1,453,197 | +0.43(+0.27%) |
Feb 05, 2020 | 166.02 | 167.65 | 159.18 | 161.51 | 3,301,375 | -7.09(-4.21%) |
Feb 04, 2020 | 164.39 | 168.60 | 163.93 | 168.60 | 1,839,832 | +8.36(+5.22%) |