Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 153.62 | 156.94 | 152.14 | 156.13 | 839,995 | +2.17(+1.41%) |
Apr 29, 2020 | 154.97 | 157.99 | 153.59 | 153.97 | 554,210 | +0.89(+0.58%) |
Apr 28, 2020 | 157.33 | 158.28 | 152.67 | 153.08 | 607,504 | -2.98(-1.91%) |
Apr 27, 2020 | 153.95 | 156.80 | 152.98 | 156.06 | 434,825 | +4.16(+2.74%) |
Apr 24, 2020 | 150.13 | 151.94 | 148.22 | 151.90 | 911,530 | +2.78(+1.86%) |
Apr 23, 2020 | 152.36 | 153.38 | 148.64 | 149.12 | 551,359 | -3.28(-2.15%) |
Apr 22, 2020 | 150.20 | 153.76 | 148.94 | 152.40 | 523,350 | +3.11(+2.08%) |
Apr 21, 2020 | 157.19 | 157.34 | 147.97 | 149.29 | 463,773 | -9.82(-6.17%) |
Apr 20, 2020 | 159.39 | 160.51 | 158.44 | 159.11 | 499,550 | -2.85(-1.76%) |
Apr 17, 2020 | 161.01 | 162.94 | 160.23 | 161.97 | 511,701 | +4.06(+2.57%) |
Apr 16, 2020 | 158.49 | 159.82 | 155.43 | 157.91 | 503,754 | +2.09(+1.34%) |
Apr 15, 2020 | 156.81 | 158.21 | 153.97 | 155.82 | 443,527 | -4.56(-2.85%) |
Apr 14, 2020 | 158.40 | 160.72 | 156.61 | 160.38 | 527,272 | +4.66(+2.99%) |
Apr 13, 2020 | 160.75 | 162.08 | 154.87 | 155.72 | 459,902 | -6.72(-4.14%) |
Apr 09, 2020 | 162.94 | 164.17 | 161.53 | 162.44 | 447,280 | +0.75(+0.46%) |
Apr 08, 2020 | 151.63 | 162.77 | 151.63 | 161.70 | 926,534 | +2.10(+1.32%) |
Apr 07, 2020 | 163.79 | 165.94 | 158.48 | 159.60 | 1,042,333 | -0.15(-0.10%) |
Apr 06, 2020 | 153.44 | 161.02 | 152.15 | 159.75 | 1,006,210 | +10.63(+7.13%) |
Apr 03, 2020 | 143.12 | 150.62 | 142.75 | 149.13 | 753,044 | +4.82(+3.34%) |
Apr 02, 2020 | 137.79 | 144.96 | 136.10 | 144.31 | 552,447 | +3.90(+2.77%) |
Apr 01, 2020 | 143.07 | 145.63 | 138.13 | 140.41 | 654,306 | -7.79(-5.26%) |
Mar 31, 2020 | 147.50 | 150.89 | 145.79 | 148.20 | 818,099 | -0.77(-0.52%) |
Mar 30, 2020 | 143.80 | 149.67 | 139.85 | 148.97 | 598,897 | +6.70(+4.71%) |
Mar 27, 2020 | 140.29 | 148.18 | 138.69 | 142.27 | 571,199 | -1.89(-1.31%) |
Mar 26, 2020 | 135.77 | 146.25 | 134.93 | 144.16 | 904,669 | +8.74(+6.45%) |
Mar 25, 2020 | 134.91 | 139.42 | 131.85 | 135.43 | 857,428 | -0.35(-0.26%) |
Mar 24, 2020 | 127.91 | 136.87 | 127.83 | 135.78 | 940,318 | +12.05(+9.74%) |
Mar 23, 2020 | 128.32 | 129.27 | 118.03 | 123.73 | 995,515 | -4.51(-3.51%) |
Mar 20, 2020 | 146.03 | 146.93 | 124.39 | 128.24 | 1,435,172 | -13.59(-9.59%) |
Mar 19, 2020 | 155.26 | 155.26 | 139.80 | 141.83 | 1,227,731 | -9.60(-6.34%) |
Mar 18, 2020 | 138.48 | 152.36 | 137.54 | 151.44 | 879,039 | +2.33(+1.56%) |
Mar 17, 2020 | 144.00 | 155.19 | 143.77 | 149.11 | 1,094,143 | +7.86(+5.56%) |
Mar 16, 2020 | 141.29 | 148.99 | 137.85 | 141.25 | 1,137,350 | -12.35(-8.04%) |
Mar 13, 2020 | 153.21 | 154.79 | 140.50 | 153.60 | 1,538,246 | +5.49(+3.71%) |
Mar 12, 2020 | 145.15 | 154.01 | 142.44 | 148.12 | 1,416,687 | -5.59(-3.64%) |
Mar 11, 2020 | 153.70 | 155.63 | 150.13 | 153.71 | 924,723 | -2.31(-1.48%) |
Mar 10, 2020 | 149.03 | 156.08 | 144.94 | 156.02 | 969,425 | +11.27(+7.78%) |
Mar 09, 2020 | 145.52 | 149.96 | 143.99 | 144.75 | 810,746 | -9.37(-6.08%) |
Mar 06, 2020 | 152.96 | 156.41 | 149.81 | 154.12 | 898,226 | -3.39(-2.15%) |
Mar 05, 2020 | 153.18 | 158.04 | 153.18 | 157.51 | 873,848 | -0.39(-0.25%) |
Mar 04, 2020 | 153.65 | 158.08 | 151.17 | 157.90 | 680,433 | +7.27(+4.82%) |
Mar 03, 2020 | 151.50 | 154.07 | 148.68 | 150.64 | 1,630,899 | -0.90(-0.59%) |
Mar 02, 2020 | 145.68 | 151.62 | 143.60 | 151.53 | 865,624 | +6.67(+4.61%) |
Feb 28, 2020 | 144.89 | 146.93 | 141.03 | 144.86 | 1,234,263 | -2.27(-1.54%) |
Feb 27, 2020 | 150.16 | 153.26 | 146.82 | 147.13 | 720,213 | -5.71(-3.74%) |
Feb 26, 2020 | 156.59 | 157.35 | 152.78 | 152.84 | 632,340 | -3.05(-1.95%) |
Feb 25, 2020 | 160.62 | 160.96 | 155.55 | 155.89 | 774,145 | -3.98(-2.49%) |
Feb 24, 2020 | 157.57 | 161.19 | 157.14 | 159.87 | 478,245 | -2.93(-1.80%) |
Feb 21, 2020 | 165.40 | 165.40 | 161.93 | 162.80 | 439,914 | -3.28(-1.98%) |
Feb 20, 2020 | 165.70 | 166.54 | 163.86 | 166.09 | 407,817 | +0.61(+0.37%) |
Feb 19, 2020 | 165.42 | 165.77 | 163.76 | 165.48 | 537,357 | +0.91(+0.56%) |
Feb 18, 2020 | 163.38 | 165.79 | 162.97 | 164.56 | 687,772 | +0.74(+0.45%) |
Feb 14, 2020 | 161.04 | 163.92 | 160.63 | 163.82 | 369,116 | +2.98(+1.85%) |
Feb 13, 2020 | 160.35 | 161.83 | 160.18 | 160.84 | 578,571 | -0.16(-0.10%) |
Feb 12, 2020 | 160.44 | 161.10 | 158.17 | 161.00 | 452,739 | +0.95(+0.59%) |
Feb 11, 2020 | 161.34 | 161.64 | 159.56 | 160.05 | 448,230 | -0.25(-0.15%) |
Feb 10, 2020 | 157.36 | 160.62 | 156.97 | 160.30 | 369,549 | +2.94(+1.87%) |
Feb 07, 2020 | 156.31 | 158.10 | 155.69 | 157.36 | 588,233 | +1.04(+0.66%) |
Feb 06, 2020 | 157.33 | 157.78 | 154.93 | 156.32 | 984,425 | +0.21(+0.13%) |
Feb 05, 2020 | 153.68 | 156.93 | 152.40 | 156.11 | 1,005,497 | +9.72(+6.64%) |
Feb 04, 2020 | 145.75 | 147.88 | 145.46 | 146.39 | 523,418 | +1.70(+1.18%) |