Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 148.78 | 148.81 | 145.68 | 146.31 | 693,292 | -4.05(-2.69%) |
Apr 29, 2020 | 152.38 | 153.95 | 149.38 | 150.36 | 494,002 | +0.10(+0.06%) |
Apr 28, 2020 | 150.95 | 154.40 | 148.55 | 150.26 | 520,851 | +1.42(+0.95%) |
Apr 27, 2020 | 147.40 | 149.81 | 145.73 | 148.84 | 570,480 | +3.40(+2.34%) |
Apr 24, 2020 | 139.40 | 146.86 | 136.79 | 145.44 | 811,037 | +0.34(+0.24%) |
Apr 23, 2020 | 144.28 | 147.97 | 144.11 | 145.10 | 563,257 | +0.67(+0.46%) |
Apr 22, 2020 | 144.48 | 145.22 | 140.56 | 144.44 | 436,578 | +2.89(+2.04%) |
Apr 21, 2020 | 141.03 | 143.19 | 139.71 | 141.55 | 480,250 | -2.81(-1.95%) |
Apr 20, 2020 | 143.40 | 145.79 | 141.22 | 144.36 | 408,520 | -1.09(-0.75%) |
Apr 17, 2020 | 143.11 | 146.31 | 143.00 | 145.45 | 577,932 | +5.62(+4.02%) |
Apr 16, 2020 | 138.66 | 140.21 | 136.30 | 139.84 | 521,279 | +1.36(+0.98%) |
Apr 15, 2020 | 139.27 | 140.26 | 136.45 | 138.47 | 474,282 | -4.59(-3.21%) |
Apr 14, 2020 | 142.94 | 144.84 | 141.86 | 143.06 | 564,572 | +3.42(+2.45%) |
Apr 13, 2020 | 144.36 | 145.49 | 138.36 | 139.65 | 493,787 | -4.66(-3.23%) |
Apr 09, 2020 | 145.39 | 147.88 | 143.44 | 144.30 | 601,663 | +0.50(+0.34%) |
Apr 08, 2020 | 138.86 | 145.29 | 138.23 | 143.81 | 600,175 | +4.68(+3.36%) |
Apr 07, 2020 | 140.99 | 143.86 | 138.82 | 139.13 | 947,272 | +2.03(+1.48%) |
Apr 06, 2020 | 136.44 | 139.00 | 135.77 | 137.10 | 1,109,423 | +5.19(+3.94%) |
Apr 03, 2020 | 128.59 | 132.76 | 128.59 | 131.91 | 894,934 | +2.03(+1.56%) |
Apr 02, 2020 | 126.36 | 131.75 | 126.36 | 129.88 | 1,019,918 | +3.03(+2.39%) |
Apr 01, 2020 | 126.43 | 128.88 | 124.51 | 126.85 | 1,082,756 | -4.68(-3.56%) |
Mar 31, 2020 | 132.10 | 134.00 | 128.76 | 131.53 | 1,117,548 | +1.17(+0.90%) |
Mar 30, 2020 | 126.14 | 131.04 | 121.41 | 130.36 | 988,004 | +5.43(+4.34%) |
Mar 27, 2020 | 116.82 | 127.80 | 115.83 | 124.93 | 903,229 | +5.11(+4.27%) |
Mar 26, 2020 | 114.74 | 121.40 | 111.44 | 119.82 | 1,541,469 | +6.14(+5.40%) |
Mar 25, 2020 | 114.13 | 119.11 | 112.89 | 113.67 | 1,393,037 | -0.60(-0.53%) |
Mar 24, 2020 | 114.60 | 115.65 | 110.72 | 114.27 | 1,421,774 | +5.09(+4.66%) |
Mar 23, 2020 | 110.14 | 114.53 | 104.49 | 109.19 | 992,201 | -1.74(-1.57%) |
Mar 20, 2020 | 119.44 | 119.44 | 109.33 | 110.93 | 1,119,954 | -6.55(-5.58%) |
Mar 19, 2020 | 107.98 | 118.97 | 106.25 | 117.48 | 1,350,428 | +8.91(+8.21%) |
Mar 18, 2020 | 104.67 | 113.89 | 99.57 | 108.57 | 1,104,747 | -11.39(-9.49%) |
Mar 17, 2020 | 112.69 | 120.33 | 111.58 | 119.96 | 1,007,697 | +9.77(+8.87%) |
Mar 16, 2020 | 111.11 | 117.58 | 109.53 | 110.19 | 856,830 | -14.43(-11.58%) |
Mar 13, 2020 | 124.65 | 124.65 | 116.15 | 124.62 | 1,244,802 | +7.34(+6.26%) |
Mar 12, 2020 | 119.70 | 128.75 | 116.64 | 117.27 | 1,159,104 | -11.17(-8.70%) |
Mar 11, 2020 | 133.65 | 134.03 | 127.59 | 128.44 | 546,656 | -9.12(-6.63%) |
Mar 10, 2020 | 133.28 | 137.63 | 130.43 | 137.57 | 813,597 | +8.34(+6.46%) |
Mar 09, 2020 | 129.47 | 134.11 | 126.47 | 129.23 | 975,658 | -10.05(-7.21%) |
Mar 06, 2020 | 137.40 | 139.63 | 135.71 | 139.27 | 534,041 | -1.88(-1.33%) |
Mar 05, 2020 | 142.47 | 144.16 | 140.84 | 141.15 | 672,784 | -5.42(-3.70%) |
Mar 04, 2020 | 144.92 | 146.93 | 142.74 | 146.57 | 584,476 | +4.27(+3.00%) |
Mar 03, 2020 | 145.93 | 148.72 | 141.73 | 142.30 | 630,406 | -3.45(-2.37%) |
Mar 02, 2020 | 142.24 | 146.42 | 141.47 | 145.75 | 1,051,373 | +4.80(+3.41%) |
Feb 28, 2020 | 141.24 | 144.74 | 138.63 | 140.95 | 1,028,182 | -3.95(-2.73%) |
Feb 27, 2020 | 149.05 | 151.40 | 144.90 | 144.90 | 699,822 | -6.82(-4.49%) |
Feb 26, 2020 | 156.22 | 156.68 | 151.71 | 151.72 | 582,913 | -3.36(-2.17%) |
Feb 25, 2020 | 162.01 | 162.03 | 154.22 | 155.08 | 476,764 | -6.29(-3.90%) |
Feb 24, 2020 | 160.97 | 162.48 | 159.73 | 161.37 | 410,250 | -3.72(-2.26%) |
Feb 21, 2020 | 164.43 | 165.60 | 163.60 | 165.09 | 242,870 | -0.22(-0.13%) |
Feb 20, 2020 | 164.84 | 166.73 | 164.41 | 165.31 | 362,088 | +0.04(+0.02%) |
Feb 19, 2020 | 167.46 | 167.62 | 165.26 | 165.27 | 297,229 | -1.34(-0.81%) |
Feb 18, 2020 | 165.98 | 167.22 | 165.01 | 166.62 | 316,668 | +0.15(+0.09%) |
Feb 14, 2020 | 166.44 | 167.00 | 165.74 | 166.46 | 447,729 | +0.09(+0.06%) |
Feb 13, 2020 | 167.27 | 168.09 | 166.10 | 166.37 | 304,143 | -2.02(-1.20%) |
Feb 12, 2020 | 168.41 | 169.65 | 167.81 | 168.39 | 367,551 | +0.72(+0.43%) |
Feb 11, 2020 | 166.32 | 169.58 | 166.32 | 167.66 | 329,069 | +1.51(+0.91%) |
Feb 10, 2020 | 162.46 | 166.47 | 162.46 | 166.16 | 365,568 | +2.97(+1.82%) |
Feb 07, 2020 | 162.08 | 163.39 | 161.71 | 163.19 | 515,036 | +0.15(+0.09%) |
Feb 06, 2020 | 162.83 | 163.26 | 160.55 | 163.03 | 349,538 | +0.73(+0.45%) |
Feb 05, 2020 | 162.18 | 163.52 | 161.43 | 162.30 | 574,585 | +1.27(+0.79%) |
Feb 04, 2020 | 160.04 | 161.85 | 159.60 | 161.03 | 541,592 | +3.84(+2.44%) |