Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 148.94 | 153.90 | 146.00 | 151.57 | 2,121,895 | -4.21(-2.70%) |
Apr 29, 2020 | 153.00 | 163.94 | 152.42 | 155.78 | 5,744,191 | +16.00(+11.45%) |
Apr 28, 2020 | 141.50 | 143.74 | 139.20 | 139.78 | 1,515,540 | -0.47(-0.34%) |
Apr 27, 2020 | 140.10 | 141.47 | 139.01 | 140.25 | 1,135,455 | +2.41(+1.75%) |
Apr 24, 2020 | 139.25 | 140.20 | 136.62 | 137.84 | 1,142,200 | -0.87(-0.63%) |
Apr 23, 2020 | 139.75 | 141.24 | 138.13 | 138.71 | 769,552 | -1.03(-0.74%) |
Apr 22, 2020 | 141.54 | 142.60 | 139.48 | 139.74 | 899,077 | +0.60(+0.43%) |
Apr 21, 2020 | 142.70 | 143.67 | 138.03 | 139.14 | 1,098,050 | -5.40(-3.74%) |
Apr 20, 2020 | 140.69 | 146.30 | 140.00 | 144.54 | 1,144,488 | +2.68(+1.89%) |
Apr 17, 2020 | 141.22 | 142.96 | 139.07 | 141.86 | 709,200 | +2.37(+1.70%) |
Apr 16, 2020 | 139.95 | 140.57 | 136.03 | 139.49 | 1,102,571 | +0.71(+0.51%) |
Apr 15, 2020 | 134.17 | 141.63 | 133.37 | 138.78 | 1,747,085 | +2.85(+2.10%) |
Apr 14, 2020 | 132.05 | 137.33 | 130.56 | 135.93 | 1,536,447 | +6.10(+4.70%) |
Apr 13, 2020 | 131.77 | 132.36 | 128.03 | 129.83 | 1,067,718 | -2.03(-1.54%) |
Apr 09, 2020 | 127.62 | 134.76 | 126.50 | 131.86 | 1,226,300 | +5.82(+4.62%) |
Apr 08, 2020 | 127.54 | 129.98 | 124.07 | 126.04 | 1,385,753 | -1.57(-1.23%) |
Apr 07, 2020 | 125.10 | 129.40 | 123.55 | 127.61 | 1,539,234 | +5.09(+4.15%) |
Apr 06, 2020 | 120.89 | 123.47 | 116.00 | 122.52 | 2,315,141 | +0.40(+0.33%) |
Apr 03, 2020 | 122.10 | 123.30 | 119.38 | 122.12 | 871,600 | +0.21(+0.17%) |
Apr 02, 2020 | 120.69 | 125.41 | 119.26 | 121.91 | 739,614 | +0.30(+0.25%) |
Apr 01, 2020 | 119.81 | 124.47 | 116.30 | 121.61 | 1,718,059 | +0.17(+0.14%) |
Mar 31, 2020 | 122.00 | 125.90 | 120.01 | 121.44 | 1,763,566 | +0.01(+0.01%) |
Mar 30, 2020 | 124.40 | 126.98 | 120.03 | 121.43 | 1,356,592 | -1.11(-0.91%) |
Mar 27, 2020 | 122.48 | 126.38 | 121.50 | 122.54 | 1,094,300 | -4.27(-3.37%) |
Mar 26, 2020 | 124.09 | 127.99 | 122.61 | 126.81 | 1,125,553 | +2.58(+2.08%) |
Mar 25, 2020 | 130.04 | 131.50 | 122.32 | 124.23 | 1,994,743 | -5.46(-4.21%) |
Mar 24, 2020 | 125.00 | 133.95 | 123.12 | 129.69 | 2,680,637 | +11.51(+9.74%) |
Mar 23, 2020 | 123.41 | 123.41 | 113.58 | 118.18 | 2,209,225 | -6.18(-4.97%) |
Mar 20, 2020 | 129.39 | 129.69 | 119.00 | 124.36 | 3,669,100 | -4.77(-3.69%) |
Mar 19, 2020 | 119.83 | 140.36 | 117.74 | 129.13 | 2,504,123 | +7.89(+6.51%) |
Mar 18, 2020 | 111.00 | 122.61 | 110.97 | 121.24 | 1,991,000 | +2.37(+1.99%) |
Mar 17, 2020 | 118.31 | 119.84 | 111.15 | 118.87 | 2,493,067 | +1.23(+1.05%) |
Mar 16, 2020 | 118.53 | 123.89 | 109.18 | 117.64 | 1,735,968 | -13.92(-10.58%) |
Mar 13, 2020 | 133.01 | 133.01 | 121.01 | 131.56 | 1,439,700 | +4.57(+3.60%) |
Mar 12, 2020 | 125.43 | 129.88 | 116.48 | 126.99 | 1,836,793 | -8.07(-5.98%) |
Mar 11, 2020 | 139.08 | 140.81 | 133.47 | 135.06 | 905,485 | -6.84(-4.82%) |
Mar 10, 2020 | 141.76 | 142.72 | 133.19 | 141.90 | 1,359,065 | +2.12(+1.52%) |
Mar 09, 2020 | 136.93 | 145.67 | 134.00 | 139.78 | 1,361,698 | -5.36(-3.69%) |
Mar 06, 2020 | 145.25 | 146.99 | 141.57 | 145.14 | 1,311,600 | -2.94(-1.99%) |
Mar 05, 2020 | 141.74 | 149.35 | 140.27 | 148.08 | 1,501,634 | +3.83(+2.66%) |
Mar 04, 2020 | 139.00 | 144.33 | 137.23 | 144.25 | 1,335,986 | +7.09(+5.17%) |
Mar 03, 2020 | 139.43 | 142.33 | 136.09 | 137.16 | 964,929 | -2.18(-1.56%) |
Mar 02, 2020 | 137.98 | 139.79 | 134.61 | 139.34 | 1,001,743 | +2.22(+1.62%) |
Feb 28, 2020 | 131.06 | 137.55 | 129.64 | 137.12 | 1,912,700 | +2.61(+1.94%) |
Feb 27, 2020 | 137.01 | 140.18 | 134.50 | 134.51 | 1,826,268 | -5.98(-4.26%) |
Feb 26, 2020 | 140.92 | 144.58 | 140.39 | 140.49 | 1,502,937 | -1.31(-0.92%) |
Feb 25, 2020 | 146.83 | 147.95 | 141.21 | 141.80 | 2,049,164 | -3.53(-2.43%) |
Feb 24, 2020 | 140.27 | 146.70 | 139.13 | 145.33 | 1,381,905 | -1.62(-1.10%) |
Feb 21, 2020 | 146.76 | 147.10 | 143.06 | 146.95 | 1,171,100 | -0.91(-0.62%) |
Feb 20, 2020 | 143.35 | 148.18 | 142.18 | 147.86 | 1,442,181 | +4.50(+3.14%) |
Feb 19, 2020 | 145.57 | 146.34 | 143.00 | 143.36 | 1,051,328 | -1.27(-0.88%) |
Feb 18, 2020 | 141.50 | 145.13 | 140.90 | 144.63 | 1,480,603 | +3.63(+2.57%) |
Feb 14, 2020 | 142.72 | 144.46 | 140.85 | 141.00 | 1,288,100 | -0.50(-0.35%) |
Feb 13, 2020 | 146.89 | 146.89 | 141.30 | 141.50 | 1,591,035 | -5.58(-3.79%) |
Feb 12, 2020 | 146.16 | 147.44 | 144.17 | 147.08 | 1,223,958 | +1.31(+0.90%) |
Feb 11, 2020 | 149.35 | 150.98 | 145.02 | 145.77 | 1,527,941 | -2.56(-1.73%) |
Feb 10, 2020 | 152.63 | 154.29 | 147.90 | 148.33 | 1,794,663 | -6.22(-4.02%) |
Feb 07, 2020 | 152.79 | 155.00 | 150.71 | 154.55 | 2,110,600 | +0.18(+0.12%) |
Feb 06, 2020 | 146.62 | 154.55 | 145.60 | 154.37 | 2,341,729 | +7.37(+5.01%) |
Feb 05, 2020 | 150.00 | 152.00 | 145.36 | 147.00 | 4,159,244 | -7.31(-4.74%) |
Feb 04, 2020 | 149.05 | 156.00 | 148.65 | 154.31 | 3,150,416 | +7.81(+5.33%) |