Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 149.45 | 150.04 | 147.47 | 147.68 | 864,425 | -1.75(-1.17%) |
Apr 29, 2020 | 150.54 | 151.24 | 148.60 | 149.43 | 332,704 | -1.05(-0.70%) |
Apr 28, 2020 | 149.40 | 150.67 | 149.28 | 150.49 | 445,797 | +1.89(+1.27%) |
Apr 27, 2020 | 150.95 | 151.03 | 148.11 | 148.59 | 854,193 | -3.55(-2.33%) |
Apr 24, 2020 | 150.97 | 152.18 | 150.92 | 152.14 | 330,111 | +0.22(+0.14%) |
Apr 23, 2020 | 151.38 | 153.07 | 150.95 | 151.92 | 229,893 | +1.02(+0.68%) |
Apr 22, 2020 | 151.51 | 151.89 | 149.91 | 150.90 | 232,473 | -2.07(-1.35%) |
Apr 21, 2020 | 153.31 | 153.69 | 151.51 | 152.97 | 520,351 | +3.10(+2.07%) |
Apr 20, 2020 | 148.80 | 149.91 | 148.39 | 149.86 | 272,549 | +1.83(+1.24%) |
Apr 17, 2020 | 150.99 | 152.28 | 147.50 | 148.03 | 549,221 | -3.32(-2.19%) |
Apr 16, 2020 | 150.49 | 151.35 | 150.02 | 151.35 | 808,072 | +2.55(+1.72%) |
Apr 15, 2020 | 147.16 | 149.75 | 146.10 | 148.80 | 636,169 | +4.06(+2.81%) |
Apr 14, 2020 | 144.00 | 145.38 | 143.70 | 144.73 | 787,832 | +0.50(+0.35%) |
Apr 13, 2020 | 144.70 | 146.41 | 144.16 | 144.23 | 494,543 | -1.42(-0.97%) |
Apr 09, 2020 | 143.77 | 146.11 | 143.52 | 145.65 | 770,182 | +0.87(+0.60%) |
Apr 08, 2020 | 145.62 | 146.46 | 144.27 | 144.79 | 178,276 | -2.09(-1.42%) |
Apr 07, 2020 | 144.71 | 146.93 | 143.86 | 146.87 | 235,972 | -1.17(-0.79%) |
Apr 06, 2020 | 146.60 | 148.59 | 146.16 | 148.04 | 327,306 | -0.41(-0.28%) |
Apr 03, 2020 | 148.18 | 150.24 | 147.90 | 148.45 | 216,104 | +0.77(+0.52%) |
Apr 02, 2020 | 148.39 | 148.76 | 146.84 | 147.68 | 197,712 | +1.34(+0.92%) |
Apr 01, 2020 | 148.47 | 148.96 | 145.75 | 146.34 | 255,242 | +2.06(+1.43%) |
Mar 31, 2020 | 145.14 | 146.80 | 142.88 | 144.28 | 548,197 | -1.79(-1.23%) |
Mar 30, 2020 | 148.30 | 150.59 | 145.44 | 146.07 | 290,786 | -2.12(-1.43%) |
Mar 27, 2020 | 144.54 | 148.19 | 143.91 | 148.19 | 215,097 | +5.54(+3.89%) |
Mar 26, 2020 | 143.61 | 145.38 | 140.73 | 142.64 | 520,022 | +0.88(+0.62%) |
Mar 25, 2020 | 142.92 | 146.12 | 140.49 | 141.76 | 300,284 | -0.81(-0.57%) |
Mar 24, 2020 | 139.12 | 144.36 | 138.86 | 142.57 | 408,898 | -0.10(-0.07%) |
Mar 23, 2020 | 133.63 | 144.54 | 133.63 | 142.68 | 719,228 | +8.68(+6.48%) |
Mar 20, 2020 | 130.47 | 136.40 | 129.09 | 133.99 | 642,156 | +8.94(+7.15%) |
Mar 19, 2020 | 123.57 | 131.87 | 122.07 | 125.05 | 650,763 | -0.59(-0.47%) |
Mar 18, 2020 | 130.42 | 134.04 | 121.40 | 125.64 | 1,209,039 | -6.99(-5.27%) |
Mar 17, 2020 | 141.76 | 144.37 | 132.52 | 132.63 | 764,811 | -9.79(-6.88%) |
Mar 16, 2020 | 139.31 | 146.56 | 136.00 | 142.42 | 913,555 | +8.12(+6.04%) |
Mar 13, 2020 | 131.49 | 136.37 | 128.44 | 134.30 | 1,375,882 | -1.95(-1.43%) |
Mar 12, 2020 | 140.56 | 142.79 | 133.38 | 136.26 | 1,295,994 | -4.34(-3.08%) |
Mar 11, 2020 | 145.84 | 147.97 | 139.84 | 140.59 | 1,111,471 | -2.61(-1.82%) |
Mar 10, 2020 | 150.34 | 154.47 | 142.85 | 143.20 | 1,156,476 | -10.28(-6.70%) |
Mar 09, 2020 | 150.59 | 163.31 | 150.59 | 153.49 | 1,018,116 | +6.51(+4.43%) |
Mar 06, 2020 | 148.02 | 149.91 | 143.71 | 146.97 | 1,401,215 | +9.55(+6.95%) |
Mar 05, 2020 | 135.84 | 137.90 | 135.53 | 137.42 | 571,924 | +4.05(+3.04%) |
Mar 04, 2020 | 135.19 | 137.01 | 132.58 | 133.37 | 478,731 | -1.95(-1.44%) |
Mar 03, 2020 | 132.43 | 138.91 | 130.60 | 135.32 | 1,122,281 | +2.73(+2.06%) |
Mar 02, 2020 | 134.18 | 135.66 | 132.53 | 132.59 | 866,558 | -0.96(-0.72%) |
Feb 28, 2020 | 133.51 | 135.06 | 132.96 | 133.56 | 989,148 | +2.96(+2.27%) |
Feb 27, 2020 | 131.54 | 131.87 | 129.35 | 130.59 | 573,511 | +1.83(+1.42%) |
Feb 26, 2020 | 128.45 | 130.29 | 127.62 | 128.76 | 457,648 | -1.18(-0.91%) |
Feb 25, 2020 | 128.83 | 130.55 | 128.66 | 129.94 | 360,710 | +1.13(+0.87%) |
Feb 24, 2020 | 129.53 | 129.74 | 128.55 | 128.81 | 516,523 | +2.40(+1.90%) |
Feb 21, 2020 | 126.22 | 127.33 | 126.07 | 126.41 | 254,956 | +1.72(+1.38%) |
Feb 20, 2020 | 124.24 | 125.16 | 124.13 | 124.69 | 182,524 | +1.06(+0.86%) |
Feb 19, 2020 | 123.22 | 123.70 | 122.96 | 123.63 | 541,515 | +0.16(+0.13%) |
Feb 18, 2020 | 123.29 | 124.18 | 122.89 | 123.48 | 281,273 | +1.06(+0.87%) |
Feb 14, 2020 | 122.70 | 122.98 | 122.29 | 122.42 | 135,147 | +0.84(+0.69%) |
Feb 13, 2020 | 121.12 | 122.03 | 120.98 | 121.58 | 122,329 | +0.52(+0.43%) |
Feb 12, 2020 | 121.14 | 121.17 | 120.54 | 121.06 | 177,433 | -0.85(-0.70%) |
Feb 11, 2020 | 122.41 | 122.52 | 121.71 | 121.91 | 169,968 | -0.61(-0.50%) |
Feb 10, 2020 | 122.98 | 123.11 | 122.50 | 122.52 | 169,036 | +0.45(+0.37%) |
Feb 07, 2020 | 121.91 | 122.45 | 121.65 | 122.08 | 150,138 | +1.87(+1.55%) |
Feb 06, 2020 | 119.47 | 120.41 | 119.33 | 120.21 | 285,732 | +0.87(+0.73%) |
Feb 05, 2020 | 119.65 | 120.11 | 119.13 | 119.34 | 313,893 | -1.74(-1.44%) |
Feb 04, 2020 | 121.69 | 121.69 | 120.53 | 121.08 | 241,915 | -2.49(-2.01%) |