Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 151.06 | 151.59 | 150.00 | 150.03 | 384,175 | -1.11(-0.73%) |
Apr 29, 2020 | 151.56 | 151.88 | 150.64 | 151.14 | 28,163 | -0.28(-0.19%) |
Apr 28, 2020 | 150.56 | 151.43 | 150.54 | 151.42 | 35,056 | +1.53(+1.02%) |
Apr 27, 2020 | 151.09 | 151.09 | 149.82 | 149.89 | 69,852 | -1.78(-1.18%) |
Apr 24, 2020 | 151.23 | 151.77 | 150.99 | 151.67 | 43,040 | +0.39(+0.26%) |
Apr 23, 2020 | 151.08 | 151.53 | 150.95 | 151.28 | 84,294 | +0.56(+0.37%) |
Apr 22, 2020 | 151.34 | 151.35 | 150.30 | 150.72 | 44,043 | -1.10(-0.72%) |
Apr 21, 2020 | 152.36 | 152.43 | 151.66 | 151.81 | 284,653 | +1.00(+0.66%) |
Apr 20, 2020 | 150.23 | 150.81 | 149.99 | 150.81 | 72,721 | +0.99(+0.66%) |
Apr 17, 2020 | 150.77 | 151.41 | 149.66 | 149.82 | 68,035 | -1.21(-0.80%) |
Apr 16, 2020 | 150.94 | 151.16 | 150.62 | 151.04 | 83,539 | +0.88(+0.59%) |
Apr 15, 2020 | 149.58 | 150.38 | 149.35 | 150.15 | 47,754 | +2.37(+1.61%) |
Apr 14, 2020 | 148.05 | 148.30 | 147.43 | 147.78 | 97,758 | +0.15(+0.10%) |
Apr 13, 2020 | 148.22 | 148.66 | 147.63 | 147.63 | 31,828 | -0.68(-0.46%) |
Apr 09, 2020 | 147.56 | 148.82 | 147.56 | 148.31 | 94,039 | +0.30(+0.20%) |
Apr 08, 2020 | 148.12 | 148.82 | 147.71 | 148.00 | 64,112 | -1.21(-0.81%) |
Apr 07, 2020 | 148.41 | 149.35 | 147.75 | 149.22 | 805,462 | -0.85(-0.57%) |
Apr 06, 2020 | 150.10 | 150.67 | 149.74 | 150.06 | 438,131 | -0.99(-0.66%) |
Apr 03, 2020 | 151.05 | 152.18 | 150.62 | 151.06 | 89,219 | -0.20(-0.14%) |
Apr 02, 2020 | 151.35 | 152.08 | 150.56 | 151.26 | 187,729 | +0.31(+0.21%) |
Apr 01, 2020 | 151.63 | 151.97 | 149.97 | 150.95 | 200,725 | +1.61(+1.07%) |
Mar 31, 2020 | 149.44 | 150.12 | 148.85 | 149.34 | 686,893 | +0.20(+0.13%) |
Mar 30, 2020 | 150.68 | 152.16 | 149.14 | 149.14 | 396,861 | -0.85(-0.56%) |
Mar 27, 2020 | 148.91 | 150.42 | 148.35 | 149.99 | 196,745 | +2.69(+1.83%) |
Mar 26, 2020 | 147.84 | 148.39 | 147.05 | 147.30 | 106,902 | -0.22(-0.15%) |
Mar 25, 2020 | 147.85 | 148.98 | 146.20 | 147.52 | 61,768 | +0.17(+0.11%) |
Mar 24, 2020 | 147.08 | 149.22 | 145.39 | 147.35 | 153,812 | -2.20(-1.47%) |
Mar 23, 2020 | 144.24 | 149.60 | 144.17 | 149.55 | 194,581 | +4.76(+3.29%) |
Mar 20, 2020 | 142.41 | 145.76 | 142.41 | 144.80 | 176,655 | +5.79(+4.17%) |
Mar 19, 2020 | 137.91 | 142.04 | 135.58 | 139.00 | 476,255 | +4.27(+3.17%) |
Mar 18, 2020 | 140.72 | 142.55 | 132.43 | 134.74 | 1,015,150 | -7.16(-5.04%) |
Mar 17, 2020 | 148.03 | 148.67 | 141.89 | 141.89 | 248,340 | -7.70(-5.15%) |
Mar 16, 2020 | 146.71 | 149.62 | 144.93 | 149.59 | 553,649 | +7.29(+5.12%) |
Mar 13, 2020 | 143.30 | 145.32 | 140.66 | 142.30 | 498,317 | -2.51(-1.74%) |
Mar 12, 2020 | 148.60 | 150.29 | 142.75 | 144.81 | 500,311 | -0.56(-0.39%) |
Mar 11, 2020 | 149.24 | 149.89 | 145.36 | 145.38 | 362,701 | -2.06(-1.40%) |
Mar 10, 2020 | 151.61 | 153.42 | 147.28 | 147.43 | 510,933 | -5.37(-3.52%) |
Mar 09, 2020 | 155.77 | 156.75 | 150.59 | 152.81 | 526,565 | +4.12(+2.77%) |
Mar 06, 2020 | 149.62 | 150.19 | 147.77 | 148.69 | 603,143 | +4.29(+2.97%) |
Mar 05, 2020 | 143.82 | 144.66 | 143.66 | 144.40 | 111,060 | +2.27(+1.60%) |
Mar 04, 2020 | 143.11 | 143.59 | 141.93 | 142.13 | 184,247 | -0.81(-0.57%) |
Mar 03, 2020 | 140.84 | 144.94 | 140.10 | 142.94 | 277,671 | +2.24(+1.59%) |
Mar 02, 2020 | 141.82 | 142.52 | 140.71 | 140.71 | 372,213 | -0.65(-0.46%) |
Feb 28, 2020 | 140.71 | 141.80 | 140.51 | 141.36 | 605,800 | +2.31(+1.66%) |
Feb 27, 2020 | 139.45 | 139.78 | 138.34 | 139.05 | 294,646 | +1.12(+0.81%) |
Feb 26, 2020 | 137.61 | 138.68 | 137.35 | 137.93 | 136,262 | -0.27(-0.19%) |
Feb 25, 2020 | 137.53 | 138.60 | 137.53 | 138.19 | 156,339 | +0.66(+0.48%) |
Feb 24, 2020 | 137.78 | 137.98 | 137.42 | 137.53 | 124,629 | +1.51(+1.11%) |
Feb 21, 2020 | 135.82 | 136.54 | 135.81 | 136.02 | 98,231 | +0.83(+0.61%) |
Feb 20, 2020 | 134.78 | 135.37 | 134.78 | 135.19 | 42,654 | +0.76(+0.57%) |
Feb 19, 2020 | 134.23 | 134.49 | 134.16 | 134.43 | 32,666 | +0.00(+0.00%) |
Feb 18, 2020 | 134.34 | 134.73 | 134.09 | 134.43 | 26,557 | +0.61(+0.46%) |
Feb 14, 2020 | 133.99 | 134.10 | 133.82 | 133.82 | 40,349 | +0.37(+0.27%) |
Feb 13, 2020 | 133.24 | 133.79 | 133.19 | 133.45 | 67,420 | +0.21(+0.16%) |
Feb 12, 2020 | 133.28 | 133.30 | 133.01 | 133.24 | 46,904 | -0.49(-0.37%) |
Feb 11, 2020 | 134.02 | 134.04 | 133.64 | 133.73 | 66,541 | -0.44(-0.33%) |
Feb 10, 2020 | 134.31 | 134.52 | 134.07 | 134.17 | 38,287 | +0.30(+0.23%) |
Feb 07, 2020 | 133.82 | 134.10 | 133.69 | 133.87 | 27,423 | +0.94(+0.71%) |
Feb 06, 2020 | 132.62 | 133.04 | 132.53 | 132.93 | 58,298 | +0.32(+0.24%) |
Feb 05, 2020 | 132.78 | 132.97 | 132.53 | 132.61 | 147,797 | -0.91(-0.68%) |
Feb 04, 2020 | 133.84 | 133.84 | 133.23 | 133.51 | 27,209 | -1.32(-0.98%) |