Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 159.38 | 159.78 | 157.78 | 158.46 | 259,049 | -2.01(-1.25%) |
Apr 29, 2020 | 159.49 | 161.39 | 158.79 | 160.48 | 401,144 | +4.45(+2.85%) |
Apr 28, 2020 | 158.68 | 159.05 | 155.79 | 156.03 | 616,572 | -0.47(-0.30%) |
Apr 27, 2020 | 154.92 | 157.15 | 154.87 | 156.50 | 397,747 | +2.69(+1.75%) |
Apr 24, 2020 | 152.47 | 154.20 | 151.45 | 153.81 | 411,860 | +2.16(+1.42%) |
Apr 23, 2020 | 152.13 | 154.31 | 151.55 | 151.65 | 323,505 | +0.04(+0.03%) |
Apr 22, 2020 | 151.44 | 152.46 | 150.42 | 151.61 | 529,276 | +3.36(+2.27%) |
Apr 21, 2020 | 150.08 | 151.08 | 147.77 | 148.25 | 395,012 | -4.81(-3.14%) |
Apr 20, 2020 | 153.46 | 155.53 | 152.80 | 153.06 | 443,717 | -2.64(-1.69%) |
Apr 17, 2020 | 154.84 | 155.92 | 153.41 | 155.69 | 349,002 | +4.46(+2.95%) |
Apr 16, 2020 | 151.50 | 151.75 | 149.45 | 151.23 | 420,670 | +0.45(+0.30%) |
Apr 15, 2020 | 150.88 | 151.66 | 149.47 | 150.78 | 624,307 | -3.38(-2.19%) |
Apr 14, 2020 | 152.82 | 154.58 | 152.21 | 154.16 | 521,685 | +4.47(+2.99%) |
Apr 13, 2020 | 151.13 | 151.13 | 147.62 | 149.69 | 572,702 | -1.84(-1.22%) |
Apr 09, 2020 | 150.47 | 153.00 | 149.85 | 151.54 | 547,207 | +2.69(+1.81%) |
Apr 08, 2020 | 145.13 | 149.40 | 144.17 | 148.84 | 510,041 | +5.29(+3.69%) |
Apr 07, 2020 | 148.66 | 149.03 | 143.55 | 143.55 | 1,017,431 | +0.17(+0.12%) |
Apr 06, 2020 | 139.65 | 144.32 | 138.92 | 143.38 | 828,630 | +9.35(+6.97%) |
Apr 03, 2020 | 135.93 | 137.02 | 132.56 | 134.04 | 423,289 | -2.19(-1.61%) |
Apr 02, 2020 | 132.69 | 137.07 | 132.69 | 136.23 | 949,467 | +2.67(+2.00%) |
Apr 01, 2020 | 134.91 | 136.47 | 132.38 | 133.55 | 443,027 | -6.62(-4.72%) |
Mar 31, 2020 | 141.88 | 142.99 | 139.26 | 140.17 | 711,955 | -2.09(-1.47%) |
Mar 30, 2020 | 138.76 | 142.49 | 137.92 | 142.26 | 783,426 | +4.26(+3.09%) |
Mar 27, 2020 | 137.66 | 141.82 | 136.60 | 138.00 | 1,018,540 | -4.00(-2.82%) |
Mar 26, 2020 | 136.02 | 142.96 | 136.02 | 141.99 | 951,118 | +7.64(+5.69%) |
Mar 25, 2020 | 132.99 | 139.66 | 130.52 | 134.35 | 964,699 | +1.69(+1.28%) |
Mar 24, 2020 | 127.30 | 132.65 | 127.12 | 132.65 | 598,474 | +11.99(+9.93%) |
Mar 23, 2020 | 123.76 | 124.19 | 118.46 | 120.67 | 907,047 | -4.33(-3.46%) |
Mar 20, 2020 | 131.47 | 132.63 | 124.11 | 124.99 | 1,488,816 | -5.03(-3.87%) |
Mar 19, 2020 | 127.57 | 132.83 | 124.24 | 130.02 | 853,701 | +0.29(+0.23%) |
Mar 18, 2020 | 128.72 | 132.10 | 122.28 | 129.73 | 1,966,859 | -7.69(-5.60%) |
Mar 17, 2020 | 131.94 | 137.83 | 127.35 | 137.42 | 1,502,336 | +8.87(+6.90%) |
Mar 16, 2020 | 133.03 | 138.44 | 128.56 | 128.56 | 1,314,426 | -18.64(-12.67%) |
Mar 13, 2020 | 142.91 | 147.22 | 135.25 | 147.20 | 971,448 | +12.22(+9.05%) |
Mar 12, 2020 | 138.11 | 144.60 | 134.68 | 134.98 | 1,207,461 | -14.26(-9.56%) |
Mar 11, 2020 | 153.22 | 153.88 | 147.52 | 149.24 | 1,830,395 | -8.18(-5.20%) |
Mar 10, 2020 | 155.50 | 157.42 | 149.28 | 157.42 | 624,680 | +7.63(+5.10%) |
Mar 09, 2020 | 155.31 | 155.31 | 149.49 | 149.78 | 711,732 | -13.12(-8.05%) |
Mar 06, 2020 | 160.80 | 163.70 | 159.19 | 162.90 | 480,777 | -3.11(-1.87%) |
Mar 05, 2020 | 167.56 | 169.13 | 164.62 | 166.01 | 347,227 | -5.75(-3.34%) |
Mar 04, 2020 | 168.19 | 171.78 | 166.72 | 171.75 | 706,781 | +6.85(+4.16%) |
Mar 03, 2020 | 170.16 | 172.22 | 163.51 | 164.90 | 1,289,544 | -4.63(-2.73%) |
Mar 02, 2020 | 163.96 | 169.63 | 161.94 | 169.53 | 880,042 | +7.16(+4.41%) |
Feb 28, 2020 | 158.75 | 162.96 | 157.20 | 162.36 | 1,149,399 | -1.40(-0.86%) |
Feb 27, 2020 | 167.94 | 170.34 | 163.76 | 163.76 | 1,041,045 | -7.60(-4.43%) |
Feb 26, 2020 | 173.00 | 175.04 | 170.93 | 171.36 | 764,901 | -0.86(-0.50%) |
Feb 25, 2020 | 178.56 | 178.64 | 171.76 | 172.22 | 898,835 | -5.47(-3.08%) |
Feb 24, 2020 | 177.83 | 179.43 | 177.06 | 177.70 | 378,793 | -6.12(-3.33%) |
Feb 21, 2020 | 185.01 | 185.01 | 183.30 | 183.82 | 579,380 | -1.88(-1.01%) |
Feb 20, 2020 | 185.99 | 186.54 | 183.87 | 185.70 | 223,362 | -0.57(-0.31%) |
Feb 19, 2020 | 185.95 | 186.66 | 185.88 | 186.27 | 155,730 | +0.97(+0.52%) |
Feb 18, 2020 | 185.22 | 185.53 | 184.47 | 185.30 | 188,466 | -0.48(-0.26%) |
Feb 14, 2020 | 185.72 | 185.87 | 185.10 | 185.78 | 152,423 | +0.27(+0.15%) |
Feb 13, 2020 | 184.77 | 186.02 | 184.62 | 185.51 | 194,656 | -0.01(-0.00%) |
Feb 12, 2020 | 185.16 | 185.65 | 184.98 | 185.52 | 149,015 | +1.19(+0.65%) |
Feb 11, 2020 | 184.71 | 185.25 | 184.03 | 184.32 | 603,863 | +0.39(+0.21%) |
Feb 10, 2020 | 182.00 | 183.94 | 182.00 | 183.94 | 118,375 | +1.42(+0.78%) |
Feb 07, 2020 | 182.91 | 183.33 | 182.26 | 182.52 | 202,203 | -1.09(-0.59%) |
Feb 06, 2020 | 183.70 | 183.91 | 183.10 | 183.61 | 339,730 | +0.46(+0.25%) |
Feb 05, 2020 | 183.05 | 183.25 | 182.05 | 183.15 | 164,916 | +1.86(+1.03%) |
Feb 04, 2020 | 180.62 | 181.79 | 180.51 | 181.29 | 215,340 | +2.77(+1.55%) |