Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 153.82 | 154.27 | 151.97 | 152.00 | 12,730,733 | -1.80(-1.17%) |
Apr 29, 2020 | 154.54 | 155.21 | 153.11 | 153.80 | 9,454,990 | -0.80(-0.52%) |
Apr 28, 2020 | 153.65 | 154.84 | 153.56 | 154.60 | 10,865,860 | +1.76(+1.15%) |
Apr 27, 2020 | 154.66 | 154.75 | 152.64 | 152.84 | 9,915,862 | -2.90(-1.86%) |
Apr 24, 2020 | 154.62 | 155.74 | 154.58 | 155.74 | 6,814,107 | +0.36(+0.23%) |
Apr 23, 2020 | 154.85 | 155.82 | 154.61 | 155.38 | 6,546,523 | +0.82(+0.53%) |
Apr 22, 2020 | 154.95 | 155.33 | 153.80 | 154.55 | 6,834,495 | -1.59(-1.02%) |
Apr 21, 2020 | 156.73 | 156.93 | 155.69 | 156.15 | 8,611,608 | +1.94(+1.26%) |
Apr 20, 2020 | 153.55 | 154.33 | 153.11 | 154.21 | 7,088,575 | +1.23(+0.80%) |
Apr 17, 2020 | 154.81 | 155.74 | 152.49 | 152.98 | 9,447,145 | -2.08(-1.34%) |
Apr 16, 2020 | 154.30 | 155.26 | 154.08 | 155.06 | 9,062,392 | +1.74(+1.14%) |
Apr 15, 2020 | 152.06 | 153.70 | 152.00 | 153.31 | 10,999,522 | +3.96(+2.65%) |
Apr 14, 2020 | 149.36 | 150.18 | 149.03 | 149.36 | 9,894,057 | -0.04(-0.02%) |
Apr 13, 2020 | 150.19 | 151.06 | 149.39 | 149.39 | 9,597,836 | -1.38(-0.91%) |
Apr 09, 2020 | 149.76 | 151.14 | 149.30 | 150.77 | 15,643,553 | +0.27(+0.18%) |
Apr 08, 2020 | 150.52 | 151.50 | 149.62 | 150.50 | 11,130,398 | -1.10(-0.73%) |
Apr 07, 2020 | 150.38 | 151.71 | 149.24 | 151.60 | 15,150,688 | -1.60(-1.05%) |
Apr 06, 2020 | 152.24 | 153.40 | 151.81 | 153.21 | 10,349,484 | -0.40(-0.26%) |
Apr 03, 2020 | 153.65 | 155.27 | 153.28 | 153.61 | 7,207,916 | +0.36(+0.24%) |
Apr 02, 2020 | 153.91 | 154.26 | 152.48 | 153.24 | 6,329,711 | +0.97(+0.63%) |
Apr 01, 2020 | 153.59 | 154.03 | 151.69 | 152.28 | 12,429,848 | +2.10(+1.40%) |
Mar 31, 2020 | 150.84 | 151.95 | 149.80 | 150.17 | 12,594,582 | -1.23(-0.81%) |
Mar 30, 2020 | 153.20 | 154.85 | 151.05 | 151.40 | 14,799,432 | -1.26(-0.82%) |
Mar 27, 2020 | 150.67 | 153.16 | 149.82 | 152.66 | 13,786,766 | +3.97(+2.67%) |
Mar 26, 2020 | 147.96 | 150.82 | 147.71 | 148.69 | 11,618,847 | +0.73(+0.49%) |
Mar 25, 2020 | 148.91 | 151.73 | 147.12 | 147.96 | 11,809,435 | -0.34(-0.23%) |
Mar 24, 2020 | 146.78 | 150.61 | 146.02 | 148.30 | 13,124,823 | -2.76(-1.83%) |
Mar 23, 2020 | 143.37 | 151.74 | 142.53 | 151.05 | 21,933,732 | +5.93(+4.08%) |
Mar 20, 2020 | 139.55 | 145.13 | 138.47 | 145.13 | 22,918,988 | +10.15(+7.52%) |
Mar 19, 2020 | 133.77 | 139.68 | 132.22 | 134.98 | 23,261,252 | +3.58(+2.72%) |
Mar 18, 2020 | 139.13 | 140.31 | 126.54 | 131.40 | 51,691,092 | -7.86(-5.64%) |
Mar 17, 2020 | 148.83 | 150.77 | 139.01 | 139.26 | 20,398,700 | -8.97(-6.05%) |
Mar 16, 2020 | 145.99 | 151.25 | 143.65 | 148.23 | 33,501,430 | +8.10(+5.78%) |
Mar 13, 2020 | 141.09 | 144.01 | 138.54 | 140.13 | 21,765,294 | -3.24(-2.26%) |
Mar 12, 2020 | 148.84 | 151.44 | 141.70 | 143.37 | 26,760,336 | +0.88(+0.62%) |
Mar 11, 2020 | 150.59 | 152.05 | 141.67 | 142.49 | 32,491,280 | -5.44(-3.68%) |
Mar 10, 2020 | 154.41 | 157.42 | 147.50 | 147.93 | 41,437,436 | -7.99(-5.13%) |
Mar 09, 2020 | 163.47 | 163.58 | 155.06 | 155.92 | 45,634,380 | +4.11(+2.71%) |
Mar 06, 2020 | 152.29 | 154.14 | 149.39 | 151.81 | 83,806,296 | +7.51(+5.20%) |
Mar 05, 2020 | 143.03 | 144.57 | 142.74 | 144.30 | 19,535,178 | +3.51(+2.49%) |
Mar 04, 2020 | 142.38 | 143.24 | 140.36 | 140.79 | 25,766,076 | -1.51(-1.06%) |
Mar 03, 2020 | 140.01 | 145.37 | 138.69 | 142.31 | 42,399,344 | +2.18(+1.55%) |
Mar 02, 2020 | 141.37 | 142.46 | 139.97 | 140.13 | 30,905,092 | -1.04(-0.74%) |
Feb 28, 2020 | 140.39 | 141.78 | 140.12 | 141.17 | 49,519,456 | +2.55(+1.84%) |
Feb 27, 2020 | 138.80 | 139.14 | 137.10 | 138.62 | 33,755,976 | +2.05(+1.50%) |
Feb 26, 2020 | 136.30 | 137.91 | 135.96 | 136.57 | 24,852,314 | -0.73(-0.53%) |
Feb 25, 2020 | 136.53 | 137.94 | 136.47 | 137.30 | 22,883,686 | +0.73(+0.53%) |
Feb 24, 2020 | 137.10 | 137.22 | 136.34 | 136.57 | 17,509,672 | +2.01(+1.49%) |
Feb 21, 2020 | 134.34 | 135.32 | 134.21 | 134.56 | 15,250,018 | +1.25(+0.93%) |
Feb 20, 2020 | 132.78 | 133.56 | 132.71 | 133.32 | 10,266,129 | +1.06(+0.80%) |
Feb 19, 2020 | 131.91 | 132.36 | 131.78 | 132.25 | 6,275,536 | -0.04(-0.03%) |
Feb 18, 2020 | 132.11 | 132.75 | 131.72 | 132.29 | 7,601,273 | +0.90(+0.68%) |
Feb 14, 2020 | 131.58 | 131.87 | 131.30 | 131.39 | 7,852,249 | +0.57(+0.44%) |
Feb 13, 2020 | 130.38 | 131.07 | 130.22 | 130.82 | 8,667,760 | +0.50(+0.38%) |
Feb 12, 2020 | 130.32 | 130.48 | 129.97 | 130.32 | 6,141,768 | -0.66(-0.51%) |
Feb 11, 2020 | 131.43 | 131.54 | 130.83 | 130.98 | 8,563,020 | -0.66(-0.50%) |
Feb 10, 2020 | 131.89 | 132.03 | 131.51 | 131.64 | 7,366,571 | +0.36(+0.28%) |
Feb 07, 2020 | 131.09 | 131.56 | 130.77 | 131.28 | 12,514,223 | +1.53(+1.18%) |
Feb 06, 2020 | 129.23 | 129.87 | 129.07 | 129.75 | 7,349,793 | +0.67(+0.52%) |
Feb 05, 2020 | 129.34 | 129.71 | 128.98 | 129.08 | 11,862,967 | -1.43(-1.09%) |
Feb 04, 2020 | 130.88 | 131.02 | 130.03 | 130.51 | 12,516,332 | -1.78(-1.35%) |