Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 131.99 | 132.45 | 129.29 | 130.52 | 4,883,492 | -3.92(-2.92%) |
Apr 29, 2020 | 133.84 | 136.01 | 132.46 | 134.44 | 2,881,724 | +3.13(+2.38%) |
Apr 28, 2020 | 131.83 | 134.84 | 130.73 | 131.31 | 3,672,356 | +2.65(+2.06%) |
Apr 27, 2020 | 125.58 | 129.77 | 124.89 | 128.66 | 3,411,230 | +4.01(+3.22%) |
Apr 24, 2020 | 124.82 | 125.32 | 121.75 | 124.66 | 3,085,368 | +0.77(+0.62%) |
Apr 23, 2020 | 123.95 | 127.48 | 123.40 | 123.88 | 3,029,354 | +1.52(+1.24%) |
Apr 22, 2020 | 123.46 | 123.91 | 121.19 | 122.36 | 2,858,966 | +0.95(+0.78%) |
Apr 21, 2020 | 122.40 | 123.28 | 120.24 | 121.42 | 2,629,169 | -3.40(-2.73%) |
Apr 20, 2020 | 124.90 | 127.11 | 124.08 | 124.82 | 2,748,593 | -2.41(-1.89%) |
Apr 17, 2020 | 124.98 | 128.96 | 124.79 | 127.23 | 5,164,893 | +5.51(+4.53%) |
Apr 16, 2020 | 123.79 | 124.45 | 119.19 | 121.72 | 4,365,727 | -2.31(-1.86%) |
Apr 15, 2020 | 126.54 | 126.91 | 121.89 | 124.03 | 3,536,302 | -5.29(-4.09%) |
Apr 14, 2020 | 129.43 | 132.21 | 127.44 | 129.32 | 3,789,390 | +2.44(+1.92%) |
Apr 13, 2020 | 131.31 | 131.73 | 125.56 | 126.88 | 3,278,730 | -5.05(-3.83%) |
Apr 09, 2020 | 128.78 | 134.57 | 128.50 | 131.93 | 4,745,683 | +3.84(+3.00%) |
Apr 08, 2020 | 125.71 | 129.12 | 124.37 | 128.09 | 4,229,746 | +3.69(+2.97%) |
Apr 07, 2020 | 129.36 | 130.82 | 124.18 | 124.40 | 4,404,816 | +1.14(+0.92%) |
Apr 06, 2020 | 122.81 | 124.52 | 121.89 | 123.26 | 5,298,722 | +6.03(+5.14%) |
Apr 03, 2020 | 121.88 | 122.19 | 116.39 | 117.23 | 4,382,897 | -4.93(-4.04%) |
Apr 02, 2020 | 118.29 | 122.47 | 116.94 | 122.16 | 3,809,647 | +2.85(+2.39%) |
Apr 01, 2020 | 118.00 | 120.75 | 115.44 | 119.31 | 4,616,562 | -3.75(-3.05%) |
Mar 31, 2020 | 121.27 | 125.20 | 119.58 | 123.06 | 5,757,484 | +1.88(+1.55%) |
Mar 30, 2020 | 120.27 | 123.04 | 119.69 | 121.19 | 5,474,490 | +0.44(+0.37%) |
Mar 27, 2020 | 120.88 | 124.37 | 117.87 | 120.75 | 4,267,005 | -5.64(-4.46%) |
Mar 26, 2020 | 121.26 | 128.21 | 120.64 | 126.38 | 6,082,316 | +7.13(+5.98%) |
Mar 25, 2020 | 110.65 | 124.49 | 110.19 | 119.25 | 7,783,066 | +9.33(+8.48%) |
Mar 24, 2020 | 101.18 | 109.95 | 100.49 | 109.93 | 6,303,617 | +14.39(+15.07%) |
Mar 23, 2020 | 98.87 | 102.17 | 92.98 | 95.53 | 8,913,496 | -7.95(-7.68%) |
Mar 20, 2020 | 111.20 | 111.45 | 101.90 | 103.48 | 7,393,903 | -5.94(-5.43%) |
Mar 19, 2020 | 108.00 | 112.61 | 103.04 | 109.42 | 7,405,762 | -0.60(-0.54%) |
Mar 18, 2020 | 112.14 | 114.18 | 92.99 | 110.02 | 8,297,506 | -11.21(-9.25%) |
Mar 17, 2020 | 125.31 | 130.59 | 119.75 | 121.23 | 9,266,886 | -3.19(-2.57%) |
Mar 16, 2020 | 117.74 | 131.75 | 114.07 | 124.42 | 6,404,541 | -13.01(-9.46%) |
Mar 13, 2020 | 130.75 | 137.68 | 126.95 | 137.43 | 6,875,979 | +13.39(+10.80%) |
Mar 12, 2020 | 131.89 | 133.82 | 123.66 | 124.04 | 7,795,336 | -17.05(-12.09%) |
Mar 11, 2020 | 144.26 | 144.85 | 139.41 | 141.09 | 5,247,641 | -7.63(-5.13%) |
Mar 10, 2020 | 143.35 | 148.96 | 141.06 | 148.73 | 5,955,116 | +8.12(+5.78%) |
Mar 09, 2020 | 140.27 | 144.65 | 137.74 | 140.60 | 6,358,989 | -10.27(-6.81%) |
Mar 06, 2020 | 146.08 | 151.88 | 144.95 | 150.88 | 5,459,297 | -0.82(-0.54%) |
Mar 05, 2020 | 153.15 | 154.45 | 150.13 | 151.70 | 5,864,879 | -5.77(-3.66%) |
Mar 04, 2020 | 151.68 | 158.15 | 151.09 | 157.47 | 4,927,599 | +8.55(+5.74%) |
Mar 03, 2020 | 151.11 | 154.70 | 147.69 | 148.91 | 6,636,400 | -2.16(-1.43%) |
Mar 02, 2020 | 150.01 | 152.21 | 144.96 | 151.07 | 7,331,360 | +1.90(+1.28%) |
Feb 28, 2020 | 141.42 | 149.17 | 138.54 | 149.17 | 10,391,429 | +2.41(+1.64%) |
Feb 27, 2020 | 149.94 | 153.45 | 146.73 | 146.76 | 4,295,173 | -6.19(-4.05%) |
Feb 26, 2020 | 154.17 | 157.43 | 152.57 | 152.95 | 3,729,192 | -0.57(-0.37%) |
Feb 25, 2020 | 160.69 | 161.52 | 152.63 | 153.52 | 4,472,967 | -6.83(-4.26%) |
Feb 24, 2020 | 159.59 | 162.27 | 158.69 | 160.35 | 3,500,815 | -4.22(-2.56%) |
Feb 21, 2020 | 164.32 | 165.58 | 163.54 | 164.57 | 2,121,058 | -0.75(-0.45%) |
Feb 20, 2020 | 165.53 | 166.70 | 163.77 | 165.32 | 2,554,272 | -0.15(-0.09%) |
Feb 19, 2020 | 164.52 | 166.21 | 164.22 | 165.46 | 2,693,868 | +1.32(+0.80%) |
Feb 18, 2020 | 164.77 | 165.13 | 163.72 | 164.15 | 1,987,801 | -1.27(-0.77%) |
Feb 14, 2020 | 165.14 | 166.38 | 164.65 | 165.42 | 2,720,594 | +0.63(+0.38%) |
Feb 13, 2020 | 164.98 | 165.55 | 163.48 | 164.79 | 2,170,514 | -0.97(-0.59%) |
Feb 12, 2020 | 164.20 | 166.18 | 163.81 | 165.76 | 3,225,384 | +1.86(+1.13%) |
Feb 11, 2020 | 163.08 | 164.62 | 162.12 | 163.90 | 3,222,901 | +2.01(+1.24%) |
Feb 10, 2020 | 160.03 | 162.04 | 159.29 | 161.89 | 2,622,950 | +1.53(+0.95%) |
Feb 07, 2020 | 160.88 | 161.67 | 159.83 | 160.36 | 3,557,431 | -0.98(-0.61%) |
Feb 06, 2020 | 162.85 | 162.85 | 161.16 | 161.34 | 2,653,396 | -0.50(-0.31%) |
Feb 05, 2020 | 161.85 | 162.51 | 160.47 | 161.84 | 3,080,334 | +1.55(+0.96%) |
Feb 04, 2020 | 159.26 | 161.07 | 159.19 | 160.29 | 3,270,939 | +3.56(+2.27%) |