Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 140.69 | 141.06 | 136.23 | 137.45 | 809,067 | -4.21(-2.97%) |
Apr 29, 2020 | 142.03 | 143.92 | 140.45 | 141.66 | 538,398 | +0.63(+0.44%) |
Apr 28, 2020 | 145.26 | 146.37 | 140.96 | 141.03 | 542,932 | -3.34(-2.31%) |
Apr 27, 2020 | 144.07 | 145.47 | 142.76 | 144.37 | 423,214 | +1.78(+1.25%) |
Apr 24, 2020 | 145.17 | 145.77 | 140.37 | 142.58 | 795,070 | -1.57(-1.09%) |
Apr 23, 2020 | 145.09 | 147.65 | 143.75 | 144.16 | 615,424 | -1.38(-0.95%) |
Apr 22, 2020 | 144.64 | 146.88 | 142.34 | 145.53 | 408,353 | +2.99(+2.10%) |
Apr 21, 2020 | 149.53 | 149.88 | 141.22 | 142.54 | 745,172 | -9.33(-6.14%) |
Apr 20, 2020 | 148.45 | 154.49 | 148.00 | 151.87 | 921,869 | +2.39(+1.60%) |
Apr 17, 2020 | 147.54 | 149.95 | 144.19 | 149.48 | 743,545 | +4.48(+3.09%) |
Apr 16, 2020 | 150.06 | 150.69 | 144.16 | 145.00 | 920,993 | -4.26(-2.86%) |
Apr 15, 2020 | 148.71 | 150.51 | 146.59 | 149.27 | 610,922 | -2.33(-1.53%) |
Apr 14, 2020 | 146.88 | 152.91 | 145.89 | 151.59 | 964,487 | +7.38(+5.12%) |
Apr 13, 2020 | 147.13 | 147.98 | 140.11 | 144.21 | 764,440 | -3.07(-2.08%) |
Apr 09, 2020 | 143.87 | 148.28 | 142.62 | 147.28 | 693,989 | +3.32(+2.30%) |
Apr 08, 2020 | 144.34 | 145.26 | 141.04 | 143.96 | 856,991 | +0.47(+0.33%) |
Apr 07, 2020 | 144.68 | 148.90 | 142.53 | 143.49 | 1,120,271 | +0.11(+0.07%) |
Apr 06, 2020 | 138.86 | 144.21 | 137.17 | 143.38 | 1,014,750 | +9.58(+7.16%) |
Apr 03, 2020 | 133.56 | 135.95 | 132.69 | 133.81 | 941,561 | -0.80(-0.59%) |
Apr 02, 2020 | 132.48 | 136.42 | 131.19 | 134.60 | 759,411 | +1.78(+1.34%) |
Apr 01, 2020 | 130.42 | 135.07 | 129.05 | 132.82 | 1,082,578 | -2.19(-1.62%) |
Mar 31, 2020 | 134.63 | 137.32 | 132.82 | 135.01 | 1,322,980 | -0.02(-0.01%) |
Mar 30, 2020 | 126.56 | 135.43 | 126.49 | 135.03 | 931,739 | +9.89(+7.90%) |
Mar 27, 2020 | 121.16 | 128.80 | 119.41 | 125.14 | 1,065,347 | +0.12(+0.10%) |
Mar 26, 2020 | 114.92 | 125.65 | 114.78 | 125.02 | 1,058,345 | +11.37(+10.01%) |
Mar 25, 2020 | 113.14 | 119.00 | 111.23 | 113.64 | 815,629 | -0.28(-0.25%) |
Mar 24, 2020 | 108.78 | 114.77 | 106.89 | 113.92 | 812,206 | +9.98(+9.60%) |
Mar 23, 2020 | 111.34 | 113.58 | 101.94 | 103.94 | 953,768 | -7.66(-6.86%) |
Mar 20, 2020 | 117.11 | 118.52 | 111.24 | 111.60 | 863,598 | -5.32(-4.55%) |
Mar 19, 2020 | 117.54 | 120.99 | 112.76 | 116.92 | 841,534 | -1.51(-1.27%) |
Mar 18, 2020 | 116.97 | 126.24 | 107.78 | 118.43 | 959,344 | -7.57(-6.01%) |
Mar 17, 2020 | 118.95 | 129.14 | 113.86 | 126.00 | 956,096 | +9.77(+8.41%) |
Mar 16, 2020 | 120.13 | 124.46 | 115.80 | 116.23 | 927,378 | -15.23(-11.59%) |
Mar 13, 2020 | 131.75 | 132.60 | 122.76 | 131.46 | 933,371 | +5.05(+3.99%) |
Mar 12, 2020 | 133.28 | 133.76 | 126.08 | 126.42 | 902,850 | -13.69(-9.77%) |
Mar 11, 2020 | 142.44 | 143.52 | 138.18 | 140.10 | 730,574 | -5.63(-3.87%) |
Mar 10, 2020 | 143.23 | 145.74 | 140.01 | 145.74 | 952,301 | +5.39(+3.84%) |
Mar 09, 2020 | 144.76 | 145.68 | 139.74 | 140.34 | 1,100,057 | -11.12(-7.34%) |
Mar 06, 2020 | 149.03 | 151.84 | 146.87 | 151.47 | 817,671 | -1.07(-0.70%) |
Mar 05, 2020 | 155.82 | 157.07 | 150.46 | 152.54 | 965,894 | -6.09(-3.84%) |
Mar 04, 2020 | 157.73 | 159.94 | 154.18 | 158.62 | 882,614 | +3.30(+2.12%) |
Mar 03, 2020 | 157.69 | 160.00 | 152.57 | 155.32 | 930,866 | -2.29(-1.45%) |
Mar 02, 2020 | 153.41 | 157.61 | 150.56 | 157.61 | 1,129,703 | +4.61(+3.01%) |
Feb 28, 2020 | 154.41 | 157.09 | 149.66 | 153.00 | 1,677,952 | -4.82(-3.06%) |
Feb 27, 2020 | 157.99 | 162.57 | 157.09 | 157.82 | 1,201,618 | -1.75(-1.10%) |
Feb 26, 2020 | 159.94 | 162.04 | 159.37 | 159.58 | 1,126,766 | +0.55(+0.35%) |
Feb 25, 2020 | 161.80 | 162.99 | 158.02 | 159.03 | 1,323,109 | -2.50(-1.55%) |
Feb 24, 2020 | 159.30 | 162.38 | 158.73 | 161.53 | 891,729 | -0.12(-0.07%) |
Feb 21, 2020 | 161.75 | 162.33 | 160.95 | 161.64 | 567,929 | -0.32(-0.20%) |
Feb 20, 2020 | 161.59 | 162.31 | 160.46 | 161.96 | 539,247 | +0.02(+0.01%) |
Feb 19, 2020 | 161.88 | 162.44 | 161.15 | 161.94 | 396,951 | +0.32(+0.20%) |
Feb 18, 2020 | 161.80 | 162.07 | 160.72 | 161.62 | 585,601 | -0.56(-0.34%) |
Feb 14, 2020 | 160.73 | 162.28 | 159.91 | 162.18 | 420,284 | +1.45(+0.90%) |
Feb 13, 2020 | 160.42 | 161.27 | 157.96 | 160.73 | 814,308 | -0.80(-0.49%) |
Feb 12, 2020 | 156.88 | 161.81 | 156.88 | 161.53 | 1,142,259 | +5.35(+3.43%) |
Feb 11, 2020 | 151.10 | 156.52 | 149.92 | 156.18 | 2,269,876 | +8.07(+5.45%) |
Feb 10, 2020 | 146.80 | 149.49 | 146.07 | 148.10 | 614,443 | +0.97(+0.66%) |
Feb 07, 2020 | 148.08 | 148.66 | 146.30 | 147.13 | 367,294 | -1.33(-0.89%) |
Feb 06, 2020 | 147.26 | 148.98 | 146.31 | 148.46 | 477,411 | +1.28(+0.87%) |
Feb 05, 2020 | 147.27 | 148.41 | 146.73 | 147.18 | 354,817 | +0.68(+0.47%) |
Feb 04, 2020 | 146.95 | 147.62 | 145.87 | 146.49 | 397,323 | +1.16(+0.80%) |