Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 147.72 | 149.59 | 143.06 | 147.82 | 2,594,397 | +1.18(+0.80%) |
Apr 29, 2020 | 146.67 | 150.30 | 143.98 | 146.64 | 2,619,716 | +9.73(+7.11%) |
Apr 28, 2020 | 137.20 | 139.62 | 135.37 | 136.91 | 1,806,136 | +4.44(+3.35%) |
Apr 27, 2020 | 127.35 | 133.58 | 126.50 | 132.47 | 1,168,462 | +6.31(+5.00%) |
Apr 24, 2020 | 125.39 | 127.18 | 122.17 | 126.16 | 1,125,950 | +2.34(+1.89%) |
Apr 23, 2020 | 125.83 | 128.47 | 123.35 | 123.82 | 1,038,186 | -0.14(-0.11%) |
Apr 22, 2020 | 126.26 | 126.55 | 122.86 | 123.96 | 1,067,138 | +2.04(+1.67%) |
Apr 21, 2020 | 121.40 | 123.67 | 120.47 | 121.92 | 1,222,452 | -3.69(-2.94%) |
Apr 20, 2020 | 125.34 | 128.37 | 122.74 | 125.62 | 1,652,122 | -3.95(-3.05%) |
Apr 17, 2020 | 123.35 | 130.55 | 122.73 | 129.57 | 1,836,328 | +11.78(+10.00%) |
Apr 16, 2020 | 122.92 | 123.58 | 115.29 | 117.79 | 3,318,567 | -4.67(-3.82%) |
Apr 15, 2020 | 124.59 | 127.17 | 121.77 | 122.47 | 2,495,605 | -10.39(-7.82%) |
Apr 14, 2020 | 133.44 | 135.30 | 130.51 | 132.85 | 986,452 | +2.99(+2.30%) |
Apr 13, 2020 | 133.16 | 134.55 | 127.15 | 129.86 | 1,170,590 | -5.85(-4.31%) |
Apr 09, 2020 | 135.81 | 139.13 | 132.23 | 135.71 | 1,549,011 | +3.53(+2.67%) |
Apr 08, 2020 | 125.36 | 133.31 | 125.11 | 132.18 | 1,303,279 | +8.44(+6.82%) |
Apr 07, 2020 | 129.31 | 134.14 | 123.66 | 123.74 | 1,915,064 | +1.49(+1.22%) |
Apr 06, 2020 | 118.29 | 123.04 | 115.38 | 122.25 | 1,469,211 | +13.99(+12.92%) |
Apr 03, 2020 | 110.70 | 112.32 | 106.59 | 108.27 | 1,297,100 | -2.83(-2.55%) |
Apr 02, 2020 | 108.25 | 117.22 | 107.61 | 111.10 | 1,562,118 | +2.57(+2.37%) |
Apr 01, 2020 | 112.95 | 114.51 | 106.39 | 108.53 | 2,497,948 | -12.75(-10.51%) |
Mar 31, 2020 | 120.73 | 126.40 | 118.86 | 121.28 | 2,696,102 | -0.58(-0.48%) |
Mar 30, 2020 | 115.21 | 122.90 | 111.95 | 121.86 | 1,890,871 | +8.48(+7.48%) |
Mar 27, 2020 | 117.21 | 117.93 | 110.42 | 113.38 | 2,565,639 | -8.67(-7.10%) |
Mar 26, 2020 | 120.51 | 124.11 | 115.03 | 122.05 | 2,388,208 | +3.76(+3.18%) |
Mar 25, 2020 | 110.92 | 126.20 | 105.87 | 118.29 | 3,041,125 | +10.28(+9.52%) |
Mar 24, 2020 | 98.58 | 108.70 | 97.63 | 108.00 | 2,062,719 | +16.80(+18.42%) |
Mar 23, 2020 | 94.19 | 95.93 | 87.42 | 91.20 | 1,793,221 | -4.55(-4.75%) |
Mar 20, 2020 | 100.76 | 110.15 | 95.07 | 95.76 | 2,555,371 | -1.68(-1.73%) |
Mar 19, 2020 | 94.43 | 99.56 | 88.04 | 97.44 | 2,005,248 | +1.63(+1.70%) |
Mar 18, 2020 | 105.75 | 109.71 | 86.94 | 95.81 | 2,477,047 | -19.19(-16.69%) |
Mar 17, 2020 | 111.89 | 116.06 | 102.86 | 115.01 | 2,303,431 | +4.92(+4.47%) |
Mar 16, 2020 | 118.73 | 119.96 | 109.54 | 110.09 | 2,527,723 | -21.09(-16.08%) |
Mar 13, 2020 | 130.22 | 133.22 | 120.25 | 131.18 | 3,023,572 | +9.27(+7.61%) |
Mar 12, 2020 | 127.31 | 128.88 | 117.97 | 121.91 | 2,793,736 | -16.14(-11.69%) |
Mar 11, 2020 | 144.23 | 145.07 | 134.98 | 138.04 | 2,045,068 | -11.60(-7.75%) |
Mar 10, 2020 | 142.81 | 149.64 | 136.59 | 149.64 | 2,565,360 | +12.70(+9.28%) |
Mar 09, 2020 | 140.23 | 142.44 | 129.39 | 136.94 | 3,211,250 | -17.30(-11.22%) |
Mar 06, 2020 | 161.92 | 163.05 | 152.82 | 154.24 | 3,568,469 | -12.57(-7.54%) |
Mar 05, 2020 | 174.74 | 176.14 | 165.90 | 166.81 | 2,053,227 | -15.08(-8.29%) |
Mar 04, 2020 | 177.24 | 182.28 | 175.05 | 181.90 | 1,695,394 | +7.53(+4.32%) |
Mar 03, 2020 | 179.50 | 185.86 | 173.72 | 174.36 | 1,266,481 | -5.68(-3.16%) |
Mar 02, 2020 | 174.07 | 180.46 | 170.84 | 180.04 | 1,200,161 | +7.31(+4.23%) |
Feb 28, 2020 | 167.45 | 172.73 | 164.81 | 172.73 | 2,139,798 | -1.07(-0.61%) |
Feb 27, 2020 | 172.87 | 180.52 | 169.89 | 173.80 | 1,842,168 | -3.51(-1.98%) |
Feb 26, 2020 | 183.63 | 184.74 | 177.03 | 177.31 | 2,426,200 | -4.50(-2.47%) |
Feb 25, 2020 | 190.74 | 191.48 | 181.29 | 181.81 | 1,399,270 | -8.07(-4.25%) |
Feb 24, 2020 | 193.70 | 194.49 | 188.37 | 189.88 | 1,385,067 | -11.30(-5.62%) |
Feb 21, 2020 | 199.87 | 201.25 | 197.94 | 201.18 | 751,025 | -0.07(-0.04%) |
Feb 20, 2020 | 197.47 | 201.87 | 197.13 | 201.25 | 1,012,070 | +3.27(+1.65%) |
Feb 19, 2020 | 197.40 | 198.90 | 196.89 | 197.98 | 967,932 | +1.12(+0.57%) |
Feb 18, 2020 | 196.95 | 197.58 | 194.69 | 196.86 | 855,987 | -1.18(-0.59%) |
Feb 14, 2020 | 199.25 | 199.44 | 196.88 | 198.04 | 572,388 | -1.11(-0.56%) |
Feb 13, 2020 | 198.43 | 200.37 | 197.72 | 199.15 | 615,695 | -0.82(-0.41%) |
Feb 12, 2020 | 200.52 | 201.37 | 199.41 | 199.97 | 726,973 | +1.55(+0.78%) |
Feb 11, 2020 | 197.55 | 199.76 | 196.82 | 198.42 | 627,642 | +2.62(+1.34%) |
Feb 10, 2020 | 193.09 | 195.96 | 192.81 | 195.81 | 536,759 | +1.52(+0.78%) |
Feb 07, 2020 | 194.38 | 195.58 | 193.23 | 194.28 | 1,013,312 | -1.90(-0.97%) |
Feb 06, 2020 | 196.44 | 196.49 | 193.31 | 196.18 | 1,034,431 | +0.27(+0.14%) |
Feb 05, 2020 | 195.01 | 196.22 | 192.89 | 195.91 | 1,017,784 | +4.02(+2.10%) |
Feb 04, 2020 | 188.27 | 193.16 | 188.27 | 191.89 | 1,247,984 | +7.44(+4.03%) |