Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 153.29 | 153.73 | 151.44 | 151.47 | 12,775,298 | -1.79(-1.17%) |
Apr 29, 2020 | 154.01 | 154.67 | 152.58 | 153.26 | 9,488,088 | -0.80(-0.52%) |
Apr 28, 2020 | 153.12 | 154.30 | 153.03 | 154.06 | 10,903,897 | +1.75(+1.15%) |
Apr 27, 2020 | 154.12 | 154.21 | 152.11 | 152.31 | 9,950,574 | -2.89(-1.86%) |
Apr 24, 2020 | 154.08 | 155.20 | 154.04 | 155.20 | 6,837,961 | +0.36(+0.23%) |
Apr 23, 2020 | 154.31 | 155.28 | 154.07 | 154.83 | 6,569,440 | +0.82(+0.53%) |
Apr 22, 2020 | 154.41 | 154.79 | 153.26 | 154.01 | 6,858,420 | -1.59(-1.02%) |
Apr 21, 2020 | 156.19 | 156.39 | 155.14 | 155.60 | 8,641,753 | +1.94(+1.26%) |
Apr 20, 2020 | 153.02 | 153.79 | 152.58 | 153.67 | 7,113,389 | +1.23(+0.80%) |
Apr 17, 2020 | 154.27 | 155.20 | 151.95 | 152.44 | 9,480,215 | -2.07(-1.34%) |
Apr 16, 2020 | 153.76 | 154.72 | 153.54 | 154.51 | 9,094,116 | +1.73(+1.14%) |
Apr 15, 2020 | 151.53 | 153.16 | 151.47 | 152.78 | 11,038,027 | +3.94(+2.65%) |
Apr 14, 2020 | 148.84 | 149.66 | 148.51 | 148.84 | 9,928,692 | -0.04(-0.02%) |
Apr 13, 2020 | 149.66 | 150.54 | 148.87 | 148.87 | 9,631,434 | -1.37(-0.91%) |
Apr 09, 2020 | 149.24 | 150.61 | 148.78 | 150.25 | 15,698,315 | +0.27(+0.18%) |
Apr 08, 2020 | 149.99 | 150.97 | 149.10 | 149.97 | 11,169,361 | -1.10(-0.73%) |
Apr 07, 2020 | 149.85 | 151.18 | 148.72 | 151.07 | 15,203,724 | -1.60(-1.05%) |
Apr 06, 2020 | 151.71 | 152.86 | 151.28 | 152.67 | 10,385,713 | -0.40(-0.26%) |
Apr 03, 2020 | 153.12 | 154.73 | 152.74 | 153.07 | 7,233,148 | +0.36(+0.24%) |
Apr 02, 2020 | 153.37 | 153.72 | 151.94 | 152.71 | 6,351,868 | +0.96(+0.63%) |
Apr 01, 2020 | 153.05 | 153.49 | 151.16 | 151.74 | 12,473,359 | +2.10(+1.40%) |
Mar 31, 2020 | 150.31 | 151.42 | 149.28 | 149.65 | 12,638,671 | -1.23(-0.81%) |
Mar 30, 2020 | 152.67 | 154.31 | 150.53 | 150.87 | 14,851,239 | -1.25(-0.82%) |
Mar 27, 2020 | 150.15 | 152.62 | 149.30 | 152.12 | 13,835,028 | +3.95(+2.67%) |
Mar 26, 2020 | 147.44 | 150.29 | 147.20 | 148.17 | 11,659,520 | +0.73(+0.49%) |
Mar 25, 2020 | 148.40 | 151.20 | 146.61 | 147.44 | 11,850,775 | -0.34(-0.23%) |
Mar 24, 2020 | 146.27 | 150.08 | 145.51 | 147.78 | 13,170,767 | -2.75(-1.83%) |
Mar 23, 2020 | 142.87 | 151.21 | 142.03 | 150.53 | 22,010,514 | +5.90(+4.08%) |
Mar 20, 2020 | 139.06 | 144.62 | 137.98 | 144.62 | 22,999,218 | +10.12(+7.52%) |
Mar 19, 2020 | 133.30 | 139.20 | 131.76 | 134.51 | 23,342,680 | +3.56(+2.72%) |
Mar 18, 2020 | 138.64 | 139.82 | 126.10 | 130.94 | 51,872,044 | -7.83(-5.64%) |
Mar 17, 2020 | 148.31 | 150.25 | 138.53 | 138.77 | 20,470,106 | -8.94(-6.05%) |
Mar 16, 2020 | 145.48 | 150.72 | 143.15 | 147.72 | 33,618,704 | +8.07(+5.78%) |
Mar 13, 2020 | 140.60 | 143.51 | 138.05 | 139.64 | 21,841,486 | -3.23(-2.26%) |
Mar 12, 2020 | 148.32 | 150.91 | 141.20 | 142.87 | 26,854,012 | +0.88(+0.62%) |
Mar 11, 2020 | 150.06 | 151.52 | 141.18 | 141.99 | 32,605,018 | -5.42(-3.68%) |
Mar 10, 2020 | 153.87 | 156.87 | 146.98 | 147.42 | 41,582,488 | -7.96(-5.13%) |
Mar 09, 2020 | 162.90 | 163.01 | 154.52 | 155.38 | 45,794,128 | +4.10(+2.71%) |
Mar 06, 2020 | 151.76 | 153.60 | 148.87 | 151.28 | 84,099,664 | +7.48(+5.20%) |
Mar 05, 2020 | 142.53 | 144.07 | 142.25 | 143.80 | 19,603,562 | +3.49(+2.49%) |
Mar 04, 2020 | 141.88 | 142.74 | 139.87 | 140.30 | 25,856,272 | -1.51(-1.06%) |
Mar 03, 2020 | 139.52 | 144.87 | 138.21 | 141.81 | 42,547,768 | +2.17(+1.55%) |
Mar 02, 2020 | 140.88 | 141.96 | 139.48 | 139.64 | 31,013,278 | -1.03(-0.74%) |
Feb 28, 2020 | 139.90 | 141.28 | 139.63 | 140.68 | 49,692,800 | +2.55(+1.84%) |
Feb 27, 2020 | 138.31 | 138.66 | 136.62 | 138.13 | 33,874,140 | +2.04(+1.50%) |
Feb 26, 2020 | 135.82 | 137.43 | 135.49 | 136.09 | 24,939,310 | -0.73(-0.53%) |
Feb 25, 2020 | 136.06 | 137.46 | 135.99 | 136.82 | 22,963,792 | +0.73(+0.53%) |
Feb 24, 2020 | 136.62 | 136.74 | 135.87 | 136.09 | 17,570,966 | +2.00(+1.49%) |
Feb 21, 2020 | 133.87 | 134.85 | 133.74 | 134.09 | 15,303,402 | +1.24(+0.93%) |
Feb 20, 2020 | 132.32 | 133.09 | 132.24 | 132.85 | 10,302,066 | +1.06(+0.80%) |
Feb 19, 2020 | 131.45 | 131.90 | 131.32 | 131.79 | 6,297,504 | -0.04(-0.03%) |
Feb 18, 2020 | 131.65 | 132.29 | 131.26 | 131.83 | 7,627,881 | +0.90(+0.69%) |
Feb 14, 2020 | 131.12 | 131.41 | 130.84 | 130.93 | 7,879,736 | +0.57(+0.44%) |
Feb 13, 2020 | 129.93 | 130.61 | 129.77 | 130.36 | 8,698,102 | +0.50(+0.38%) |
Feb 12, 2020 | 129.86 | 130.03 | 129.52 | 129.86 | 6,163,268 | -0.66(-0.51%) |
Feb 11, 2020 | 130.97 | 131.08 | 130.38 | 130.52 | 8,592,996 | -0.66(-0.50%) |
Feb 10, 2020 | 131.43 | 131.56 | 131.05 | 131.18 | 7,392,358 | +0.36(+0.28%) |
Feb 07, 2020 | 130.63 | 131.10 | 130.31 | 130.82 | 12,558,030 | +1.52(+1.18%) |
Feb 06, 2020 | 128.78 | 129.42 | 128.62 | 129.30 | 7,375,522 | +0.67(+0.52%) |
Feb 05, 2020 | 128.89 | 129.25 | 128.53 | 128.63 | 11,904,494 | -1.42(-1.09%) |
Feb 04, 2020 | 130.42 | 130.56 | 129.58 | 130.05 | 12,560,147 | -1.78(-1.35%) |