Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 137.26 | 138.44 | 135.52 | 137.74 | 2,163,816 | -1.94(-1.39%) |
Apr 29, 2020 | 137.68 | 140.93 | 136.29 | 139.67 | 1,645,998 | +5.26(+3.91%) |
Apr 28, 2020 | 135.84 | 137.31 | 133.75 | 134.41 | 1,845,237 | +1.77(+1.33%) |
Apr 27, 2020 | 131.63 | 133.67 | 131.14 | 132.65 | 1,610,248 | +1.02(+0.77%) |
Apr 24, 2020 | 131.92 | 132.38 | 128.59 | 131.63 | 1,578,088 | +1.44(+1.11%) |
Apr 23, 2020 | 130.73 | 133.01 | 130.01 | 130.19 | 1,450,253 | +0.85(+0.66%) |
Apr 22, 2020 | 130.43 | 130.92 | 127.35 | 129.33 | 1,348,516 | +2.04(+1.60%) |
Apr 21, 2020 | 127.22 | 128.36 | 125.81 | 127.29 | 2,062,665 | -3.08(-2.36%) |
Apr 20, 2020 | 128.98 | 133.18 | 127.01 | 130.37 | 2,079,956 | -1.10(-0.84%) |
Apr 17, 2020 | 126.80 | 131.55 | 126.30 | 131.47 | 2,599,570 | +8.08(+6.55%) |
Apr 16, 2020 | 127.47 | 128.65 | 122.02 | 123.39 | 3,836,059 | -5.09(-3.96%) |
Apr 15, 2020 | 126.40 | 128.50 | 121.10 | 128.48 | 3,094,496 | -2.68(-2.04%) |
Apr 14, 2020 | 133.22 | 135.05 | 128.34 | 131.16 | 2,609,134 | -1.59(-1.19%) |
Apr 13, 2020 | 134.62 | 135.54 | 129.96 | 132.74 | 1,743,934 | -5.65(-4.08%) |
Apr 09, 2020 | 139.84 | 142.62 | 136.85 | 138.39 | 1,680,984 | -0.97(-0.70%) |
Apr 08, 2020 | 137.75 | 140.35 | 135.41 | 139.36 | 1,274,436 | +3.75(+2.77%) |
Apr 07, 2020 | 140.53 | 143.99 | 135.34 | 135.61 | 2,176,726 | -0.64(-0.47%) |
Apr 06, 2020 | 134.43 | 137.56 | 132.66 | 136.24 | 2,189,897 | +7.57(+5.88%) |
Apr 03, 2020 | 131.49 | 132.31 | 125.46 | 128.68 | 2,162,288 | -3.67(-2.77%) |
Apr 02, 2020 | 126.58 | 132.84 | 126.15 | 132.34 | 3,016,051 | +5.42(+4.27%) |
Apr 01, 2020 | 125.50 | 127.93 | 123.13 | 126.92 | 2,149,138 | -4.26(-3.25%) |
Mar 31, 2020 | 134.82 | 137.68 | 130.32 | 131.18 | 2,359,323 | -2.92(-2.17%) |
Mar 30, 2020 | 129.82 | 134.54 | 127.77 | 134.10 | 2,370,862 | +6.53(+5.12%) |
Mar 27, 2020 | 127.46 | 131.40 | 124.78 | 127.57 | 2,438,776 | -3.76(-2.86%) |
Mar 26, 2020 | 122.13 | 132.32 | 120.04 | 131.32 | 2,359,276 | +10.01(+8.25%) |
Mar 25, 2020 | 118.85 | 129.09 | 115.04 | 121.31 | 4,196,506 | +2.35(+1.98%) |
Mar 24, 2020 | 110.82 | 119.59 | 106.41 | 118.96 | 3,694,404 | +14.02(+13.36%) |
Mar 23, 2020 | 104.11 | 109.12 | 100.57 | 104.94 | 3,315,790 | -0.45(-0.43%) |
Mar 20, 2020 | 112.98 | 113.87 | 104.18 | 105.40 | 4,400,939 | -7.58(-6.71%) |
Mar 19, 2020 | 106.60 | 114.00 | 100.32 | 112.98 | 2,600,924 | +5.14(+4.77%) |
Mar 18, 2020 | 111.24 | 113.82 | 100.21 | 107.83 | 2,790,332 | -11.80(-9.87%) |
Mar 17, 2020 | 115.94 | 122.23 | 112.42 | 119.64 | 3,081,711 | +6.29(+5.55%) |
Mar 16, 2020 | 116.98 | 125.45 | 113.15 | 113.35 | 2,763,701 | -17.85(-13.61%) |
Mar 13, 2020 | 130.23 | 131.51 | 123.24 | 131.20 | 2,674,858 | +8.09(+6.57%) |
Mar 12, 2020 | 127.46 | 128.92 | 120.93 | 123.11 | 3,482,909 | -14.63(-10.62%) |
Mar 11, 2020 | 142.43 | 142.72 | 135.82 | 137.73 | 2,539,117 | -8.60(-5.88%) |
Mar 10, 2020 | 146.93 | 147.60 | 139.75 | 146.34 | 2,963,509 | +4.71(+3.33%) |
Mar 09, 2020 | 143.52 | 149.41 | 138.91 | 141.62 | 3,057,083 | -13.26(-8.56%) |
Mar 06, 2020 | 145.59 | 155.73 | 145.09 | 154.88 | 3,149,247 | +4.69(+3.12%) |
Mar 05, 2020 | 149.96 | 153.13 | 149.10 | 150.19 | 1,989,482 | -3.78(-2.45%) |
Mar 04, 2020 | 152.24 | 154.17 | 151.56 | 153.97 | 2,662,496 | +5.00(+3.35%) |
Mar 03, 2020 | 155.16 | 158.50 | 148.23 | 148.97 | 2,587,343 | -5.80(-3.75%) |
Mar 02, 2020 | 149.10 | 154.84 | 147.81 | 154.77 | 2,679,862 | +7.03(+4.75%) |
Feb 28, 2020 | 146.62 | 150.05 | 144.14 | 147.74 | 3,234,402 | -3.31(-2.19%) |
Feb 27, 2020 | 155.22 | 157.25 | 151.03 | 151.06 | 3,131,863 | -6.54(-4.15%) |
Feb 26, 2020 | 158.88 | 159.92 | 156.36 | 157.60 | 2,695,755 | +0.25(+0.16%) |
Feb 25, 2020 | 162.57 | 163.29 | 156.54 | 157.34 | 2,498,022 | -4.92(-3.03%) |
Feb 24, 2020 | 162.88 | 166.51 | 161.92 | 162.26 | 2,427,922 | -5.26(-3.14%) |
Feb 21, 2020 | 167.98 | 171.83 | 166.17 | 167.52 | 6,266,932 | +10.95(+7.00%) |
Feb 20, 2020 | 155.56 | 157.44 | 155.31 | 156.57 | 2,166,554 | +0.85(+0.55%) |
Feb 19, 2020 | 157.20 | 157.90 | 155.65 | 155.72 | 1,318,240 | -1.29(-0.82%) |
Feb 18, 2020 | 158.05 | 158.09 | 155.04 | 157.01 | 1,247,067 | -1.67(-1.05%) |
Feb 14, 2020 | 161.29 | 162.69 | 157.84 | 158.69 | 1,220,764 | -2.54(-1.58%) |
Feb 13, 2020 | 161.32 | 162.31 | 160.38 | 161.22 | 880,265 | -1.01(-0.62%) |
Feb 12, 2020 | 162.40 | 163.53 | 160.71 | 162.24 | 1,067,857 | +1.48(+0.92%) |
Feb 11, 2020 | 159.66 | 161.51 | 159.19 | 160.75 | 1,392,657 | +1.91(+1.20%) |
Feb 10, 2020 | 157.16 | 158.89 | 156.85 | 158.85 | 855,421 | +0.75(+0.47%) |
Feb 07, 2020 | 158.07 | 159.47 | 157.35 | 158.10 | 1,812,188 | -1.33(-0.83%) |
Feb 06, 2020 | 159.33 | 159.71 | 156.78 | 159.43 | 1,911,817 | +0.48(+0.30%) |
Feb 05, 2020 | 158.08 | 159.35 | 157.21 | 158.95 | 1,564,265 | +3.70(+2.38%) |
Feb 04, 2020 | 152.32 | 155.90 | 151.68 | 155.25 | 1,495,739 | +5.80(+3.88%) |