Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 149.15 | 153.65 | 148.31 | 151.30 | 1,590,122 | +1.74(+1.16%) |
Apr 29, 2020 | 148.99 | 151.29 | 147.89 | 149.56 | 1,640,369 | +1.90(+1.29%) |
Apr 28, 2020 | 153.00 | 153.53 | 145.58 | 147.66 | 1,817,666 | -4.28(-2.82%) |
Apr 27, 2020 | 157.25 | 158.94 | 151.72 | 151.94 | 1,734,707 | -3.41(-2.20%) |
Apr 24, 2020 | 153.26 | 156.41 | 150.08 | 155.35 | 1,672,500 | +3.34(+2.20%) |
Apr 23, 2020 | 150.51 | 154.21 | 148.89 | 152.01 | 1,292,975 | +0.37(+0.24%) |
Apr 22, 2020 | 150.57 | 154.01 | 148.08 | 151.64 | 1,063,510 | +3.23(+2.18%) |
Apr 21, 2020 | 152.00 | 154.98 | 142.15 | 148.41 | 2,989,942 | -4.19(-2.75%) |
Apr 20, 2020 | 147.49 | 153.74 | 146.71 | 152.60 | 2,904,849 | +4.51(+3.05%) |
Apr 17, 2020 | 148.00 | 149.65 | 145.20 | 148.09 | 1,386,300 | +0.66(+0.45%) |
Apr 16, 2020 | 142.39 | 149.01 | 142.00 | 147.43 | 2,034,929 | +4.96(+3.48%) |
Apr 15, 2020 | 137.08 | 145.63 | 135.80 | 142.47 | 2,319,730 | +2.63(+1.88%) |
Apr 14, 2020 | 137.82 | 141.38 | 136.00 | 139.84 | 2,278,029 | +5.58(+4.16%) |
Apr 13, 2020 | 132.01 | 134.70 | 130.38 | 134.26 | 1,515,074 | +3.30(+2.52%) |
Apr 09, 2020 | 129.14 | 133.44 | 128.00 | 130.96 | 2,347,900 | +2.87(+2.24%) |
Apr 08, 2020 | 127.94 | 129.28 | 125.34 | 128.09 | 1,128,436 | +2.55(+2.03%) |
Apr 07, 2020 | 130.01 | 132.00 | 123.50 | 125.54 | 2,321,583 | -2.58(-2.01%) |
Apr 06, 2020 | 123.00 | 128.20 | 121.50 | 128.12 | 2,229,279 | +9.18(+7.72%) |
Apr 03, 2020 | 116.13 | 119.84 | 114.28 | 118.94 | 2,205,600 | +2.95(+2.54%) |
Apr 02, 2020 | 119.43 | 120.59 | 112.50 | 115.99 | 2,222,850 | -3.58(-2.99%) |
Apr 01, 2020 | 116.50 | 124.94 | 116.50 | 119.57 | 2,591,670 | -2.69(-2.20%) |
Mar 31, 2020 | 123.14 | 128.29 | 121.53 | 122.26 | 2,504,724 | -2.68(-2.15%) |
Mar 30, 2020 | 122.26 | 125.81 | 120.00 | 124.94 | 1,771,470 | +3.89(+3.21%) |
Mar 27, 2020 | 120.63 | 126.35 | 116.01 | 121.05 | 1,828,000 | -2.25(-1.82%) |
Mar 26, 2020 | 117.34 | 124.69 | 116.97 | 123.30 | 1,818,164 | +5.53(+4.70%) |
Mar 25, 2020 | 124.51 | 127.99 | 116.95 | 117.77 | 2,103,086 | -6.20(-5.00%) |
Mar 24, 2020 | 122.90 | 126.18 | 119.37 | 123.97 | 2,323,996 | +5.57(+4.70%) |
Mar 23, 2020 | 115.20 | 121.06 | 111.69 | 118.40 | 2,738,061 | +2.95(+2.56%) |
Mar 20, 2020 | 115.45 | 124.80 | 114.80 | 115.45 | 2,660,400 | +1.50(+1.32%) |
Mar 19, 2020 | 105.63 | 117.00 | 99.52 | 113.95 | 2,791,138 | +11.89(+11.65%) |
Mar 18, 2020 | 101.01 | 119.26 | 98.30 | 102.06 | 5,007,125 | -7.05(-6.46%) |
Mar 17, 2020 | 97.37 | 113.65 | 96.27 | 109.11 | 3,616,059 | +13.03(+13.56%) |
Mar 16, 2020 | 95.24 | 103.18 | 88.66 | 96.08 | 3,622,179 | -11.21(-10.45%) |
Mar 13, 2020 | 110.30 | 111.11 | 101.73 | 107.29 | 2,218,600 | +1.21(+1.14%) |
Mar 12, 2020 | 104.62 | 111.97 | 96.31 | 106.08 | 3,911,777 | -8.67(-7.56%) |
Mar 11, 2020 | 116.54 | 119.20 | 111.03 | 114.75 | 2,596,257 | -4.46(-3.74%) |
Mar 10, 2020 | 118.53 | 120.00 | 110.25 | 119.21 | 2,452,782 | +4.36(+3.80%) |
Mar 09, 2020 | 113.68 | 120.28 | 112.20 | 114.85 | 2,718,931 | -11.12(-8.83%) |
Mar 06, 2020 | 129.15 | 133.88 | 121.38 | 125.97 | 4,708,300 | -3.08(-2.39%) |
Mar 05, 2020 | 129.90 | 132.94 | 127.48 | 129.05 | 2,384,356 | -2.29(-1.74%) |
Mar 04, 2020 | 131.00 | 134.09 | 129.59 | 131.34 | 1,942,426 | +0.00(+0.00%) |
Mar 03, 2020 | 133.91 | 137.84 | 128.09 | 131.34 | 2,110,361 | -2.09(-1.57%) |
Mar 02, 2020 | 130.05 | 133.64 | 126.68 | 133.43 | 1,912,525 | +5.37(+4.19%) |
Feb 28, 2020 | 118.69 | 129.20 | 118.58 | 128.06 | 2,342,100 | +4.23(+3.42%) |
Feb 27, 2020 | 124.46 | 127.37 | 119.62 | 123.83 | 2,116,279 | -3.99(-3.12%) |
Feb 26, 2020 | 124.05 | 129.36 | 123.53 | 127.82 | 1,721,065 | +4.85(+3.94%) |
Feb 25, 2020 | 129.44 | 130.22 | 122.20 | 122.97 | 1,777,018 | -3.83(-3.02%) |
Feb 24, 2020 | 123.91 | 128.00 | 120.28 | 126.80 | 2,188,222 | -6.79(-5.08%) |
Feb 21, 2020 | 137.06 | 137.94 | 131.58 | 133.59 | 1,406,700 | -4.96(-3.58%) |
Feb 20, 2020 | 139.50 | 141.24 | 134.41 | 138.55 | 1,718,026 | -0.95(-0.68%) |
Feb 19, 2020 | 138.65 | 142.98 | 138.50 | 139.50 | 1,604,818 | +1.60(+1.16%) |
Feb 18, 2020 | 137.00 | 138.00 | 134.76 | 137.90 | 953,833 | +0.87(+0.63%) |
Feb 14, 2020 | 136.00 | 139.11 | 135.50 | 137.03 | 1,179,000 | +1.72(+1.27%) |
Feb 13, 2020 | 137.25 | 138.71 | 135.18 | 135.31 | 1,133,354 | -2.27(-1.65%) |
Feb 12, 2020 | 137.18 | 138.97 | 134.80 | 137.58 | 1,300,881 | +0.31(+0.23%) |
Feb 11, 2020 | 136.50 | 138.85 | 134.14 | 137.27 | 1,106,416 | +1.51(+1.11%) |
Feb 10, 2020 | 132.60 | 135.90 | 132.32 | 135.76 | 1,339,816 | +2.97(+2.24%) |
Feb 07, 2020 | 130.26 | 132.93 | 129.40 | 132.79 | 1,076,100 | +2.70(+2.08%) |
Feb 06, 2020 | 130.45 | 130.96 | 124.80 | 130.09 | 1,236,206 | +0.42(+0.32%) |
Feb 05, 2020 | 135.01 | 135.50 | 127.75 | 129.67 | 1,857,636 | -5.09(-3.78%) |
Feb 04, 2020 | 130.65 | 135.25 | 130.24 | 134.76 | 1,497,141 | +5.41(+4.18%) |