Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 152.62 | 155.91 | 151.15 | 155.12 | 845,507 | +2.15(+1.41%) |
Apr 29, 2020 | 153.96 | 156.96 | 152.59 | 152.96 | 557,847 | +0.88(+0.58%) |
Apr 28, 2020 | 156.30 | 157.25 | 151.67 | 152.08 | 611,490 | -2.96(-1.91%) |
Apr 27, 2020 | 152.94 | 155.78 | 151.99 | 155.04 | 437,678 | +4.13(+2.74%) |
Apr 24, 2020 | 149.15 | 150.95 | 147.25 | 150.91 | 917,511 | +2.76(+1.86%) |
Apr 23, 2020 | 151.37 | 152.38 | 147.67 | 148.15 | 554,977 | -3.26(-2.15%) |
Apr 22, 2020 | 149.22 | 152.75 | 147.97 | 151.41 | 526,784 | +3.09(+2.08%) |
Apr 21, 2020 | 156.16 | 156.31 | 147.01 | 148.32 | 466,816 | -9.76(-6.17%) |
Apr 20, 2020 | 158.35 | 159.46 | 157.40 | 158.08 | 502,828 | -2.84(-1.76%) |
Apr 17, 2020 | 159.96 | 161.88 | 159.19 | 160.91 | 515,058 | +4.03(+2.57%) |
Apr 16, 2020 | 157.46 | 158.78 | 154.41 | 156.88 | 507,060 | +2.08(+1.34%) |
Apr 15, 2020 | 155.79 | 157.18 | 152.97 | 154.80 | 446,437 | -4.53(-2.84%) |
Apr 14, 2020 | 157.36 | 159.67 | 155.59 | 159.34 | 530,731 | +4.63(+2.99%) |
Apr 13, 2020 | 159.71 | 161.03 | 153.85 | 154.71 | 462,920 | -6.68(-4.14%) |
Apr 09, 2020 | 161.88 | 163.10 | 160.47 | 161.39 | 450,215 | +0.74(+0.46%) |
Apr 08, 2020 | 150.64 | 161.71 | 150.64 | 160.65 | 932,613 | +2.09(+1.32%) |
Apr 07, 2020 | 162.72 | 164.86 | 157.45 | 158.56 | 1,049,173 | -0.15(-0.10%) |
Apr 06, 2020 | 152.44 | 159.97 | 151.16 | 158.71 | 1,012,812 | +10.56(+7.12%) |
Apr 03, 2020 | 142.19 | 149.63 | 141.82 | 148.16 | 757,985 | +4.79(+3.34%) |
Apr 02, 2020 | 136.89 | 144.01 | 135.22 | 143.37 | 556,072 | +3.87(+2.77%) |
Apr 01, 2020 | 142.14 | 144.68 | 137.23 | 139.50 | 658,599 | -7.74(-5.26%) |
Mar 31, 2020 | 146.54 | 149.91 | 144.84 | 147.24 | 823,467 | -0.77(-0.52%) |
Mar 30, 2020 | 142.86 | 148.70 | 138.94 | 148.00 | 602,827 | +6.66(+4.71%) |
Mar 27, 2020 | 139.37 | 147.22 | 137.79 | 141.34 | 574,946 | -1.88(-1.31%) |
Mar 26, 2020 | 134.89 | 145.30 | 134.05 | 143.22 | 910,604 | +8.68(+6.45%) |
Mar 25, 2020 | 134.03 | 138.51 | 130.99 | 134.54 | 863,054 | -0.35(-0.26%) |
Mar 24, 2020 | 127.07 | 135.98 | 127.00 | 134.90 | 946,488 | +11.97(+9.74%) |
Mar 23, 2020 | 127.48 | 128.43 | 117.27 | 122.93 | 1,002,047 | -4.48(-3.51%) |
Mar 20, 2020 | 145.08 | 145.97 | 123.58 | 127.40 | 1,444,589 | -13.51(-9.58%) |
Mar 19, 2020 | 154.24 | 154.24 | 138.89 | 140.91 | 1,235,786 | -9.54(-6.34%) |
Mar 18, 2020 | 137.58 | 151.37 | 136.64 | 150.45 | 884,807 | +2.31(+1.56%) |
Mar 17, 2020 | 143.06 | 154.18 | 142.83 | 148.14 | 1,101,322 | +7.81(+5.56%) |
Mar 16, 2020 | 140.37 | 148.02 | 136.95 | 140.33 | 1,144,812 | -12.27(-8.04%) |
Mar 13, 2020 | 152.21 | 153.78 | 139.58 | 152.60 | 1,548,339 | +5.45(+3.71%) |
Mar 12, 2020 | 144.20 | 153.01 | 141.51 | 147.15 | 1,425,983 | -5.56(-3.64%) |
Mar 11, 2020 | 152.70 | 154.61 | 149.15 | 152.71 | 930,790 | -2.29(-1.48%) |
Mar 10, 2020 | 148.06 | 155.06 | 143.99 | 155.00 | 975,786 | +11.19(+7.78%) |
Mar 09, 2020 | 144.57 | 148.98 | 143.05 | 143.81 | 816,066 | -9.30(-6.08%) |
Mar 06, 2020 | 151.96 | 155.39 | 148.84 | 153.12 | 904,120 | -3.37(-2.15%) |
Mar 05, 2020 | 152.18 | 157.01 | 152.18 | 156.48 | 879,582 | -0.39(-0.25%) |
Mar 04, 2020 | 152.65 | 157.05 | 150.19 | 156.87 | 684,898 | +7.22(+4.82%) |
Mar 03, 2020 | 150.52 | 153.07 | 147.71 | 149.65 | 1,641,600 | -0.89(-0.59%) |
Mar 02, 2020 | 144.73 | 150.63 | 142.66 | 150.54 | 871,304 | +6.63(+4.61%) |
Feb 28, 2020 | 143.94 | 145.97 | 140.11 | 143.92 | 1,242,361 | -2.26(-1.54%) |
Feb 27, 2020 | 149.18 | 152.26 | 145.86 | 146.17 | 724,939 | -5.68(-3.74%) |
Feb 26, 2020 | 155.57 | 156.32 | 151.78 | 151.85 | 636,490 | -3.03(-1.95%) |
Feb 25, 2020 | 159.57 | 159.91 | 154.53 | 154.87 | 779,224 | -3.95(-2.49%) |
Feb 24, 2020 | 156.55 | 160.14 | 156.12 | 158.83 | 481,383 | -2.91(-1.80%) |
Feb 21, 2020 | 164.32 | 164.32 | 160.87 | 161.74 | 442,801 | -3.26(-1.98%) |
Feb 20, 2020 | 164.62 | 165.45 | 162.79 | 165.00 | 410,493 | +0.61(+0.37%) |
Feb 19, 2020 | 164.34 | 164.69 | 162.70 | 164.40 | 540,883 | +0.91(+0.56%) |
Feb 18, 2020 | 162.32 | 164.71 | 161.91 | 163.49 | 692,285 | +0.74(+0.45%) |
Feb 14, 2020 | 159.99 | 162.85 | 159.58 | 162.75 | 371,538 | +2.96(+1.85%) |
Feb 13, 2020 | 159.31 | 160.78 | 159.14 | 159.79 | 582,367 | -0.16(-0.10%) |
Feb 12, 2020 | 159.40 | 160.05 | 157.13 | 159.95 | 455,710 | +0.95(+0.59%) |
Feb 11, 2020 | 160.28 | 160.59 | 158.53 | 159.01 | 451,171 | -0.25(-0.15%) |
Feb 10, 2020 | 156.33 | 159.57 | 155.95 | 159.25 | 371,974 | +2.92(+1.87%) |
Feb 07, 2020 | 155.29 | 157.07 | 154.68 | 156.33 | 592,093 | +1.03(+0.66%) |
Feb 06, 2020 | 156.30 | 156.76 | 153.92 | 155.30 | 990,884 | +0.21(+0.13%) |
Feb 05, 2020 | 152.68 | 155.91 | 151.40 | 155.09 | 1,012,095 | +9.66(+6.64%) |
Feb 04, 2020 | 144.80 | 146.91 | 144.51 | 145.44 | 526,853 | +1.69(+1.18%) |