Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 152.30 | 152.57 | 150.70 | 151.52 | 1,812,510 | -1.53(-1.00%) |
Apr 29, 2020 | 152.06 | 153.97 | 151.57 | 153.05 | 645,156 | +3.97(+2.66%) |
Apr 28, 2020 | 151.84 | 151.87 | 148.86 | 149.08 | 1,276,955 | -0.54(-0.36%) |
Apr 27, 2020 | 148.41 | 150.18 | 148.13 | 149.62 | 925,030 | +2.29(+1.55%) |
Apr 24, 2020 | 146.20 | 147.59 | 144.93 | 147.33 | 1,001,757 | +2.05(+1.41%) |
Apr 23, 2020 | 145.97 | 147.68 | 145.05 | 145.28 | 1,171,092 | +0.18(+0.12%) |
Apr 22, 2020 | 144.91 | 145.99 | 144.07 | 145.09 | 569,583 | +3.06(+2.15%) |
Apr 21, 2020 | 144.16 | 144.69 | 141.48 | 142.04 | 1,422,248 | -4.41(-3.01%) |
Apr 20, 2020 | 146.96 | 148.88 | 146.31 | 146.45 | 1,237,721 | -2.68(-1.80%) |
Apr 17, 2020 | 148.35 | 149.39 | 146.88 | 149.12 | 785,101 | +4.12(+2.84%) |
Apr 16, 2020 | 145.11 | 145.45 | 143.29 | 145.00 | 795,647 | +0.62(+0.43%) |
Apr 15, 2020 | 144.88 | 145.22 | 143.13 | 144.39 | 2,109,430 | -3.22(-2.18%) |
Apr 14, 2020 | 146.10 | 148.00 | 145.62 | 147.60 | 1,247,298 | +4.46(+3.12%) |
Apr 13, 2020 | 144.06 | 144.41 | 141.05 | 143.14 | 1,568,216 | -1.52(-1.05%) |
Apr 09, 2020 | 144.41 | 146.23 | 143.28 | 144.66 | 1,470,069 | +2.19(+1.54%) |
Apr 08, 2020 | 139.23 | 143.03 | 137.84 | 142.47 | 1,721,680 | +4.89(+3.55%) |
Apr 07, 2020 | 142.46 | 142.66 | 137.44 | 137.58 | 1,517,730 | +0.16(+0.12%) |
Apr 06, 2020 | 133.61 | 138.31 | 133.10 | 137.42 | 2,083,235 | +8.83(+6.87%) |
Apr 03, 2020 | 130.14 | 131.27 | 127.10 | 128.58 | 1,450,613 | -2.02(-1.55%) |
Apr 02, 2020 | 127.28 | 131.16 | 127.08 | 130.61 | 2,396,183 | +2.65(+2.07%) |
Apr 01, 2020 | 129.01 | 130.58 | 126.71 | 127.96 | 1,215,460 | -5.89(-4.40%) |
Mar 31, 2020 | 135.59 | 136.81 | 133.10 | 133.85 | 2,069,850 | -2.12(-1.56%) |
Mar 30, 2020 | 132.98 | 136.37 | 131.79 | 135.97 | 3,162,730 | +4.03(+3.05%) |
Mar 27, 2020 | 132.24 | 135.79 | 130.43 | 131.94 | 2,438,731 | -4.20(-3.08%) |
Mar 26, 2020 | 129.57 | 136.68 | 129.57 | 136.14 | 1,506,819 | +7.72(+6.01%) |
Mar 25, 2020 | 127.58 | 133.41 | 124.72 | 128.42 | 3,130,011 | +1.78(+1.41%) |
Mar 24, 2020 | 122.10 | 126.71 | 121.57 | 126.64 | 2,963,003 | +10.97(+9.48%) |
Mar 23, 2020 | 118.33 | 118.77 | 113.05 | 115.67 | 2,428,928 | -2.99(-2.52%) |
Mar 20, 2020 | 125.61 | 126.97 | 118.26 | 118.67 | 2,145,849 | -5.69(-4.58%) |
Mar 19, 2020 | 122.58 | 127.19 | 119.04 | 124.36 | 2,568,567 | +0.05(+0.04%) |
Mar 18, 2020 | 123.18 | 126.66 | 117.33 | 124.31 | 2,059,164 | -7.16(-5.44%) |
Mar 17, 2020 | 126.18 | 131.78 | 121.95 | 131.47 | 2,146,808 | +7.87(+6.37%) |
Mar 16, 2020 | 126.59 | 132.78 | 122.27 | 123.59 | 2,960,376 | -16.70(-11.91%) |
Mar 13, 2020 | 136.06 | 140.74 | 129.23 | 140.30 | 2,681,939 | +11.45(+8.88%) |
Mar 12, 2020 | 132.45 | 138.24 | 125.78 | 128.85 | 3,431,377 | -13.55(-9.52%) |
Mar 11, 2020 | 146.01 | 146.62 | 140.72 | 142.40 | 2,511,517 | -7.62(-5.08%) |
Mar 10, 2020 | 148.17 | 150.02 | 142.23 | 150.02 | 3,256,089 | +7.10(+4.97%) |
Mar 09, 2020 | 145.33 | 147.90 | 142.38 | 142.92 | 1,842,181 | -12.11(-7.81%) |
Mar 06, 2020 | 152.90 | 155.67 | 151.37 | 155.03 | 3,297,560 | -2.80(-1.78%) |
Mar 05, 2020 | 159.16 | 160.86 | 156.49 | 157.84 | 1,438,551 | -5.39(-3.30%) |
Mar 04, 2020 | 159.94 | 163.31 | 158.34 | 163.23 | 1,760,588 | +6.40(+4.08%) |
Mar 03, 2020 | 161.66 | 163.72 | 155.34 | 156.83 | 1,901,831 | -4.35(-2.70%) |
Mar 02, 2020 | 155.81 | 161.25 | 153.74 | 161.19 | 3,463,521 | +6.72(+4.35%) |
Feb 28, 2020 | 150.67 | 154.62 | 149.12 | 154.46 | 4,697,434 | -1.03(-0.66%) |
Feb 27, 2020 | 159.43 | 161.70 | 155.44 | 155.50 | 3,579,670 | -7.19(-4.42%) |
Feb 26, 2020 | 164.11 | 166.20 | 162.31 | 162.68 | 2,973,860 | -0.79(-0.48%) |
Feb 25, 2020 | 169.48 | 169.72 | 163.01 | 163.47 | 2,440,168 | -5.16(-3.06%) |
Feb 24, 2020 | 168.93 | 170.31 | 167.99 | 168.63 | 1,983,885 | -5.73(-3.29%) |
Feb 21, 2020 | 175.48 | 175.90 | 173.95 | 174.36 | 1,314,388 | -1.89(-1.07%) |
Feb 20, 2020 | 176.52 | 177.09 | 174.52 | 176.25 | 861,658 | -0.62(-0.35%) |
Feb 19, 2020 | 176.56 | 177.26 | 176.44 | 176.87 | 419,572 | +0.85(+0.48%) |
Feb 18, 2020 | 175.86 | 176.19 | 175.20 | 176.03 | 885,561 | -0.32(-0.18%) |
Feb 14, 2020 | 176.30 | 176.45 | 175.69 | 176.35 | 1,311,624 | +0.31(+0.18%) |
Feb 13, 2020 | 175.31 | 176.59 | 175.28 | 176.04 | 701,919 | -0.12(-0.07%) |
Feb 12, 2020 | 175.93 | 176.28 | 175.66 | 176.16 | 873,480 | +1.15(+0.66%) |
Feb 11, 2020 | 175.39 | 175.91 | 174.76 | 175.01 | 510,064 | +0.35(+0.20%) |
Feb 10, 2020 | 172.91 | 174.67 | 172.91 | 174.66 | 532,859 | +1.29(+0.74%) |
Feb 07, 2020 | 173.67 | 174.05 | 173.04 | 173.37 | 496,324 | -0.87(-0.50%) |
Feb 06, 2020 | 174.39 | 174.62 | 173.72 | 174.24 | 759,376 | +0.51(+0.29%) |
Feb 05, 2020 | 173.69 | 173.85 | 172.72 | 173.73 | 539,023 | +1.66(+0.97%) |
Feb 04, 2020 | 171.47 | 172.55 | 171.31 | 172.07 | 1,353,515 | +2.67(+1.58%) |