Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 135.41 | 138.27 | 134.00 | 137.10 | 2,613,131 | +0.96(+0.71%) |
Apr 29, 2020 | 137.83 | 138.31 | 135.19 | 136.14 | 1,290,670 | -0.10(-0.07%) |
Apr 28, 2020 | 140.74 | 141.14 | 135.83 | 136.24 | 2,026,295 | -2.83(-2.04%) |
Apr 27, 2020 | 137.40 | 139.96 | 135.32 | 139.07 | 1,303,020 | +3.24(+2.39%) |
Apr 24, 2020 | 132.88 | 136.07 | 131.35 | 135.83 | 2,740,953 | +3.27(+2.47%) |
Apr 23, 2020 | 131.79 | 135.27 | 130.46 | 132.56 | 1,054,893 | +1.31(+1.00%) |
Apr 22, 2020 | 130.35 | 132.58 | 130.35 | 131.25 | 1,437,872 | +2.70(+2.10%) |
Apr 21, 2020 | 134.44 | 134.44 | 127.42 | 128.55 | 2,259,411 | -7.81(-5.73%) |
Apr 20, 2020 | 136.07 | 138.07 | 134.20 | 136.37 | 926,332 | -1.09(-0.79%) |
Apr 17, 2020 | 137.32 | 137.60 | 133.38 | 137.45 | 1,605,422 | +3.40(+2.53%) |
Apr 16, 2020 | 132.67 | 135.53 | 131.15 | 134.06 | 2,279,972 | +0.13(+0.09%) |
Apr 15, 2020 | 132.93 | 135.15 | 129.48 | 133.93 | 2,196,253 | +0.31(+0.23%) |
Apr 14, 2020 | 132.14 | 133.73 | 129.17 | 133.62 | 2,783,382 | +6.44(+5.07%) |
Apr 13, 2020 | 129.05 | 130.04 | 125.37 | 127.17 | 1,652,701 | -2.23(-1.73%) |
Apr 09, 2020 | 128.28 | 131.85 | 126.78 | 129.41 | 1,913,155 | +1.71(+1.34%) |
Apr 08, 2020 | 127.50 | 130.27 | 125.03 | 127.70 | 2,170,236 | -0.51(-0.39%) |
Apr 07, 2020 | 135.89 | 137.41 | 127.68 | 128.20 | 2,048,327 | -3.03(-2.31%) |
Apr 06, 2020 | 127.27 | 131.89 | 124.37 | 131.23 | 2,397,482 | +9.42(+7.74%) |
Apr 03, 2020 | 124.25 | 126.17 | 119.62 | 121.81 | 2,336,481 | -3.60(-2.87%) |
Apr 02, 2020 | 125.10 | 126.92 | 117.59 | 125.41 | 3,014,477 | -3.75(-2.90%) |
Apr 01, 2020 | 126.63 | 130.62 | 125.36 | 129.15 | 1,960,171 | -2.14(-1.63%) |
Mar 31, 2020 | 129.36 | 134.56 | 128.45 | 131.29 | 3,208,573 | -2.68(-2.00%) |
Mar 30, 2020 | 123.50 | 135.54 | 123.48 | 133.97 | 2,615,213 | +11.96(+9.80%) |
Mar 27, 2020 | 122.43 | 124.86 | 119.35 | 122.01 | 9,501,902 | -5.78(-4.53%) |
Mar 26, 2020 | 119.68 | 128.16 | 117.82 | 127.80 | 2,351,411 | +10.11(+8.59%) |
Mar 25, 2020 | 122.50 | 126.31 | 116.59 | 117.68 | 2,566,709 | -4.92(-4.01%) |
Mar 24, 2020 | 118.77 | 123.17 | 115.17 | 122.60 | 3,210,773 | +10.25(+9.12%) |
Mar 23, 2020 | 119.61 | 120.30 | 110.37 | 112.35 | 2,837,433 | -8.95(-7.38%) |
Mar 20, 2020 | 124.13 | 127.63 | 116.00 | 121.30 | 3,084,332 | -2.36(-1.91%) |
Mar 19, 2020 | 128.88 | 135.88 | 122.61 | 123.66 | 3,638,429 | -8.25(-6.25%) |
Mar 18, 2020 | 127.70 | 142.79 | 121.14 | 131.91 | 5,971,231 | -3.47(-2.56%) |
Mar 17, 2020 | 120.85 | 135.95 | 116.48 | 135.38 | 6,876,038 | +17.66(+15.00%) |
Mar 16, 2020 | 115.89 | 126.17 | 109.30 | 117.72 | 9,686,944 | -10.96(-8.52%) |
Mar 13, 2020 | 127.84 | 129.05 | 120.38 | 128.68 | 9,627,797 | +8.29(+6.89%) |
Mar 12, 2020 | 124.93 | 128.13 | 116.98 | 120.39 | 11,063,471 | -10.81(-8.24%) |
Mar 11, 2020 | 130.20 | 135.76 | 129.47 | 131.20 | 10,013,569 | -2.75(-2.05%) |
Mar 10, 2020 | 130.62 | 134.02 | 125.22 | 133.95 | 18,127,528 | +5.85(+4.57%) |
Mar 09, 2020 | 128.81 | 133.28 | 117.75 | 128.10 | 25,772,134 | -9.24(-6.73%) |
Mar 06, 2020 | 135.89 | 140.95 | 133.08 | 137.34 | 22,946,018 | -3.52(-2.50%) |
Mar 05, 2020 | 145.09 | 146.76 | 136.98 | 140.86 | 17,394,730 | -6.93(-4.69%) |
Mar 04, 2020 | 148.58 | 149.11 | 144.79 | 147.79 | 19,252,116 | +4.33(+3.02%) |
Mar 03, 2020 | 146.14 | 150.25 | 141.49 | 143.46 | 18,547,532 | -2.53(-1.73%) |
Mar 02, 2020 | 137.41 | 146.07 | 135.16 | 146.00 | 12,281,227 | +10.24(+7.54%) |
Feb 28, 2020 | 139.16 | 142.55 | 133.90 | 135.75 | 9,566,498 | -7.22(-5.05%) |
Feb 27, 2020 | 151.00 | 152.07 | 142.93 | 142.98 | 6,095,430 | -10.91(-7.09%) |
Feb 26, 2020 | 156.82 | 157.91 | 152.66 | 153.88 | 5,762,795 | -1.81(-1.16%) |
Feb 25, 2020 | 161.84 | 162.01 | 155.06 | 155.69 | 5,226,745 | -4.56(-2.84%) |
Feb 24, 2020 | 161.68 | 163.84 | 159.99 | 160.25 | 6,542,537 | -5.23(-3.16%) |
Feb 21, 2020 | 164.31 | 166.66 | 163.08 | 165.48 | 3,850,701 | +0.17(+0.11%) |
Feb 20, 2020 | 162.81 | 165.73 | 161.65 | 165.31 | 3,423,268 | +2.68(+1.65%) |
Feb 19, 2020 | 162.54 | 162.96 | 160.84 | 162.63 | 4,403,482 | +0.37(+0.23%) |
Feb 18, 2020 | 162.98 | 163.61 | 161.42 | 162.26 | 5,374,514 | -0.39(-0.24%) |
Feb 14, 2020 | 161.74 | 163.10 | 158.99 | 162.65 | 6,361,462 | +0.12(+0.07%) |
Feb 13, 2020 | 160.94 | 164.23 | 160.70 | 162.53 | 5,166,040 | -0.11(-0.07%) |
Feb 12, 2020 | 159.92 | 162.98 | 158.78 | 162.64 | 3,723,754 | +3.26(+2.05%) |
Feb 11, 2020 | 157.14 | 160.11 | 155.60 | 159.37 | 3,447,542 | +2.43(+1.55%) |
Feb 10, 2020 | 156.43 | 159.56 | 154.66 | 156.94 | 6,217,719 | +5.63(+3.72%) |
Feb 07, 2020 | 155.02 | 156.74 | 150.78 | 151.31 | 1,851,535 | -1.94(-1.26%) |
Feb 06, 2020 | 149.82 | 154.00 | 149.54 | 153.25 | 2,198,665 | +5.97(+4.06%) |
Feb 05, 2020 | 145.20 | 151.12 | 144.93 | 147.27 | 1,668,818 | +2.81(+1.94%) |
Feb 04, 2020 | 143.27 | 147.90 | 143.01 | 144.47 | 2,521,184 | +5.18(+3.72%) |