Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 157.58 | 158.96 | 156.64 | 157.12 | 1,581,148 | -0.89(-0.56%) |
Apr 29, 2020 | 153.44 | 158.14 | 152.42 | 158.01 | 1,308,103 | +6.18(+4.07%) |
Apr 28, 2020 | 155.00 | 155.90 | 151.45 | 151.83 | 1,052,240 | -2.31(-1.50%) |
Apr 27, 2020 | 155.60 | 155.60 | 153.53 | 154.14 | 559,051 | +1.11(+0.73%) |
Apr 24, 2020 | 152.99 | 153.44 | 150.15 | 153.03 | 910,700 | +1.04(+0.68%) |
Apr 23, 2020 | 149.74 | 152.78 | 149.36 | 151.99 | 920,463 | +1.27(+0.84%) |
Apr 22, 2020 | 148.52 | 151.32 | 147.01 | 150.72 | 912,127 | +5.88(+4.06%) |
Apr 21, 2020 | 149.43 | 149.92 | 142.86 | 144.84 | 1,127,098 | -6.17(-4.09%) |
Apr 20, 2020 | 151.91 | 154.67 | 150.99 | 151.01 | 1,002,612 | -3.97(-2.56%) |
Apr 17, 2020 | 155.53 | 156.09 | 153.07 | 154.98 | 1,431,400 | +3.15(+2.07%) |
Apr 16, 2020 | 147.09 | 152.05 | 147.03 | 151.83 | 1,275,399 | +5.66(+3.87%) |
Apr 15, 2020 | 145.17 | 147.89 | 144.28 | 146.17 | 931,970 | -1.26(-0.85%) |
Apr 14, 2020 | 142.20 | 147.83 | 142.03 | 147.43 | 1,081,802 | +7.30(+5.21%) |
Apr 13, 2020 | 133.85 | 140.52 | 133.27 | 140.13 | 921,054 | +3.55(+2.60%) |
Apr 09, 2020 | 139.68 | 141.03 | 136.10 | 136.58 | 1,104,300 | -2.27(-1.63%) |
Apr 08, 2020 | 138.65 | 139.63 | 135.28 | 138.85 | 657,866 | +3.34(+2.46%) |
Apr 07, 2020 | 138.20 | 140.77 | 135.34 | 135.51 | 1,203,387 | -0.40(-0.29%) |
Apr 06, 2020 | 130.36 | 136.56 | 129.11 | 135.91 | 1,314,210 | +11.36(+9.12%) |
Apr 03, 2020 | 127.81 | 128.64 | 123.94 | 124.55 | 702,300 | -4.10(-3.19%) |
Apr 02, 2020 | 124.68 | 128.79 | 124.00 | 128.65 | 1,843,326 | +2.69(+2.14%) |
Apr 01, 2020 | 122.88 | 127.81 | 122.51 | 125.96 | 1,542,132 | -2.83(-2.20%) |
Mar 31, 2020 | 128.23 | 131.00 | 126.72 | 128.79 | 2,463,849 | -0.52(-0.40%) |
Mar 30, 2020 | 125.70 | 130.46 | 124.43 | 129.31 | 1,502,096 | +4.93(+3.96%) |
Mar 27, 2020 | 123.93 | 128.35 | 120.17 | 124.38 | 1,300,800 | -3.59(-2.81%) |
Mar 26, 2020 | 122.24 | 128.34 | 121.56 | 127.97 | 1,373,501 | +6.65(+5.48%) |
Mar 25, 2020 | 119.99 | 125.63 | 117.91 | 121.32 | 1,528,061 | +0.69(+0.57%) |
Mar 24, 2020 | 114.28 | 121.47 | 114.01 | 120.63 | 1,709,364 | +12.15(+11.20%) |
Mar 23, 2020 | 110.35 | 112.48 | 104.90 | 108.48 | 1,508,889 | -1.52(-1.38%) |
Mar 20, 2020 | 116.60 | 119.56 | 109.21 | 110.00 | 1,825,400 | -4.96(-4.31%) |
Mar 19, 2020 | 113.85 | 117.29 | 108.79 | 114.96 | 1,424,827 | +0.73(+0.64%) |
Mar 18, 2020 | 112.89 | 115.68 | 108.52 | 114.23 | 1,858,075 | -5.39(-4.51%) |
Mar 17, 2020 | 115.02 | 120.65 | 111.10 | 119.62 | 1,780,387 | +6.87(+6.09%) |
Mar 16, 2020 | 112.59 | 125.38 | 109.13 | 112.75 | 2,003,302 | -17.13(-13.19%) |
Mar 13, 2020 | 124.91 | 129.97 | 116.47 | 129.88 | 2,032,200 | +10.73(+9.01%) |
Mar 12, 2020 | 123.12 | 129.04 | 119.06 | 119.15 | 2,429,200 | -12.59(-9.56%) |
Mar 11, 2020 | 131.55 | 135.33 | 128.82 | 131.74 | 2,063,148 | -3.45(-2.55%) |
Mar 10, 2020 | 131.39 | 135.29 | 128.07 | 135.19 | 1,614,376 | +7.49(+5.87%) |
Mar 09, 2020 | 128.11 | 132.67 | 126.00 | 127.70 | 1,870,777 | -10.02(-7.28%) |
Mar 06, 2020 | 136.88 | 139.76 | 133.71 | 137.72 | 1,491,300 | -4.92(-3.45%) |
Mar 05, 2020 | 142.91 | 145.32 | 141.31 | 142.64 | 1,486,626 | -4.18(-2.85%) |
Mar 04, 2020 | 142.58 | 146.96 | 141.62 | 146.82 | 1,529,052 | +6.70(+4.78%) |
Mar 03, 2020 | 141.22 | 144.33 | 138.19 | 140.12 | 2,075,054 | -1.51(-1.07%) |
Mar 02, 2020 | 137.96 | 141.73 | 135.41 | 141.63 | 1,692,025 | +3.70(+2.68%) |
Feb 28, 2020 | 131.77 | 138.07 | 131.51 | 137.93 | 3,132,500 | +1.10(+0.80%) |
Feb 27, 2020 | 139.84 | 141.76 | 136.12 | 136.83 | 1,840,786 | -5.21(-3.67%) |
Feb 26, 2020 | 142.96 | 145.83 | 141.10 | 142.04 | 2,039,888 | -0.12(-0.08%) |
Feb 25, 2020 | 147.35 | 148.03 | 141.56 | 142.16 | 2,162,792 | -3.78(-2.59%) |
Feb 24, 2020 | 142.67 | 146.93 | 141.30 | 145.94 | 2,502,917 | -3.39(-2.27%) |
Feb 21, 2020 | 153.52 | 154.24 | 148.16 | 149.33 | 2,777,300 | -5.75(-3.71%) |
Feb 20, 2020 | 159.06 | 160.50 | 151.05 | 155.08 | 4,665,714 | -9.91(-6.01%) |
Feb 19, 2020 | 165.24 | 166.87 | 164.52 | 164.99 | 1,758,251 | +2.07(+1.27%) |
Feb 18, 2020 | 164.01 | 164.49 | 162.38 | 162.92 | 910,240 | -0.43(-0.26%) |
Feb 14, 2020 | 162.01 | 164.10 | 162.01 | 163.35 | 784,900 | +1.98(+1.23%) |
Feb 13, 2020 | 158.78 | 161.93 | 158.28 | 161.37 | 788,823 | +1.85(+1.16%) |
Feb 12, 2020 | 158.20 | 160.02 | 156.95 | 159.52 | 682,589 | +1.30(+0.82%) |
Feb 11, 2020 | 157.88 | 159.53 | 157.15 | 158.22 | 837,282 | +1.30(+0.83%) |
Feb 10, 2020 | 153.64 | 157.11 | 153.56 | 156.92 | 676,491 | +2.64(+1.71%) |
Feb 07, 2020 | 154.50 | 155.18 | 153.34 | 154.28 | 588,900 | -0.49(-0.32%) |
Feb 06, 2020 | 154.80 | 156.13 | 154.20 | 154.77 | 507,905 | +0.56(+0.36%) |
Feb 05, 2020 | 157.44 | 158.00 | 153.57 | 154.21 | 982,733 | -1.60(-1.03%) |
Feb 04, 2020 | 152.58 | 155.92 | 152.02 | 155.81 | 1,160,091 | +5.55(+3.69%) |