Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 147.28 | 149.15 | 142.65 | 147.38 | 2,602,040 | +1.17(+0.80%) |
Apr 29, 2020 | 146.24 | 149.85 | 143.55 | 146.21 | 2,627,434 | +9.70(+7.11%) |
Apr 28, 2020 | 136.80 | 139.21 | 134.97 | 136.51 | 1,811,457 | +4.43(+3.35%) |
Apr 27, 2020 | 126.97 | 133.19 | 126.12 | 132.08 | 1,171,904 | +6.29(+5.00%) |
Apr 24, 2020 | 125.02 | 126.80 | 121.81 | 125.79 | 1,129,267 | +2.33(+1.89%) |
Apr 23, 2020 | 125.46 | 128.09 | 122.98 | 123.46 | 1,041,244 | -0.14(-0.11%) |
Apr 22, 2020 | 125.89 | 126.18 | 122.50 | 123.60 | 1,070,282 | +2.03(+1.67%) |
Apr 21, 2020 | 121.04 | 123.31 | 120.12 | 121.57 | 1,226,053 | -3.68(-2.94%) |
Apr 20, 2020 | 124.97 | 128.00 | 122.38 | 125.25 | 1,656,989 | -3.94(-3.05%) |
Apr 17, 2020 | 122.99 | 130.17 | 122.37 | 129.19 | 1,841,738 | +11.74(+10.00%) |
Apr 16, 2020 | 122.55 | 123.22 | 114.95 | 117.45 | 3,328,344 | -4.66(-3.82%) |
Apr 15, 2020 | 124.22 | 126.80 | 121.41 | 122.11 | 2,502,957 | -10.36(-7.82%) |
Apr 14, 2020 | 133.05 | 134.90 | 130.13 | 132.46 | 989,359 | +2.98(+2.30%) |
Apr 13, 2020 | 132.77 | 134.16 | 126.78 | 129.48 | 1,174,039 | -5.83(-4.31%) |
Apr 09, 2020 | 135.41 | 138.73 | 131.84 | 135.31 | 1,553,574 | +3.52(+2.67%) |
Apr 08, 2020 | 125.00 | 132.92 | 124.74 | 131.79 | 1,307,119 | +8.42(+6.82%) |
Apr 07, 2020 | 128.93 | 133.75 | 123.30 | 123.37 | 1,920,706 | +1.48(+1.22%) |
Apr 06, 2020 | 117.94 | 122.67 | 115.04 | 121.89 | 1,473,539 | +13.94(+12.92%) |
Apr 03, 2020 | 110.37 | 111.99 | 106.28 | 107.95 | 1,300,921 | -2.83(-2.55%) |
Apr 02, 2020 | 107.93 | 116.87 | 107.30 | 110.77 | 1,566,720 | +2.56(+2.37%) |
Apr 01, 2020 | 112.62 | 114.17 | 106.07 | 108.21 | 2,505,307 | -12.71(-10.51%) |
Mar 31, 2020 | 120.37 | 126.03 | 118.51 | 120.92 | 2,704,044 | -0.58(-0.48%) |
Mar 30, 2020 | 114.87 | 122.53 | 111.62 | 121.50 | 1,896,442 | +8.45(+7.48%) |
Mar 27, 2020 | 116.87 | 117.58 | 110.09 | 113.05 | 2,573,198 | -8.64(-7.10%) |
Mar 26, 2020 | 120.16 | 123.75 | 114.70 | 121.69 | 2,395,243 | +3.75(+3.18%) |
Mar 25, 2020 | 110.59 | 125.83 | 105.56 | 117.94 | 3,050,085 | +10.25(+9.52%) |
Mar 24, 2020 | 98.29 | 108.39 | 97.34 | 107.69 | 2,068,796 | +16.75(+18.42%) |
Mar 23, 2020 | 93.91 | 95.64 | 87.16 | 90.94 | 1,798,504 | -4.54(-4.75%) |
Mar 20, 2020 | 100.46 | 109.83 | 94.80 | 95.48 | 2,562,899 | -1.68(-1.73%) |
Mar 19, 2020 | 94.15 | 99.27 | 87.79 | 97.15 | 2,011,156 | +1.62(+1.70%) |
Mar 18, 2020 | 105.44 | 109.39 | 86.69 | 95.53 | 2,484,345 | -19.14(-16.69%) |
Mar 17, 2020 | 111.56 | 115.72 | 102.56 | 114.67 | 2,310,217 | +4.90(+4.47%) |
Mar 16, 2020 | 118.38 | 119.60 | 109.22 | 109.77 | 2,535,170 | -21.03(-16.08%) |
Mar 13, 2020 | 129.83 | 132.82 | 119.90 | 130.79 | 3,032,479 | +9.25(+7.61%) |
Mar 12, 2020 | 126.94 | 128.50 | 117.62 | 121.55 | 2,801,966 | -16.09(-11.69%) |
Mar 11, 2020 | 143.81 | 144.64 | 134.59 | 137.63 | 2,051,092 | -11.57(-7.75%) |
Mar 10, 2020 | 142.39 | 149.20 | 136.19 | 149.20 | 2,572,918 | +12.67(+9.28%) |
Mar 09, 2020 | 139.82 | 142.03 | 129.01 | 136.53 | 3,220,711 | -17.25(-11.22%) |
Mar 06, 2020 | 161.44 | 162.57 | 152.38 | 153.79 | 3,578,982 | -12.54(-7.54%) |
Mar 05, 2020 | 174.23 | 175.62 | 165.41 | 166.32 | 2,059,276 | -15.04(-8.29%) |
Mar 04, 2020 | 176.72 | 181.74 | 174.54 | 181.36 | 1,700,389 | +7.51(+4.32%) |
Mar 03, 2020 | 178.97 | 185.31 | 173.20 | 173.85 | 1,270,212 | -5.67(-3.16%) |
Mar 02, 2020 | 173.56 | 179.93 | 170.34 | 179.51 | 1,203,696 | +7.29(+4.23%) |
Feb 28, 2020 | 166.96 | 172.23 | 164.33 | 172.23 | 2,146,102 | -1.06(-0.61%) |
Feb 27, 2020 | 172.37 | 179.99 | 169.39 | 173.29 | 1,847,595 | -3.50(-1.98%) |
Feb 26, 2020 | 183.09 | 184.19 | 176.51 | 176.79 | 2,433,347 | -4.48(-2.47%) |
Feb 25, 2020 | 190.18 | 190.91 | 180.75 | 181.28 | 1,403,392 | -8.04(-4.25%) |
Feb 24, 2020 | 193.13 | 193.92 | 187.82 | 189.32 | 1,389,148 | -11.27(-5.62%) |
Feb 21, 2020 | 199.28 | 200.66 | 197.36 | 200.59 | 753,238 | -0.07(-0.04%) |
Feb 20, 2020 | 196.89 | 201.28 | 196.55 | 200.66 | 1,015,052 | +3.26(+1.65%) |
Feb 19, 2020 | 196.82 | 198.31 | 196.31 | 197.40 | 970,784 | +1.12(+0.57%) |
Feb 18, 2020 | 196.37 | 197.00 | 194.12 | 196.28 | 858,509 | -1.18(-0.60%) |
Feb 14, 2020 | 198.66 | 198.86 | 196.30 | 197.46 | 574,074 | -1.11(-0.56%) |
Feb 13, 2020 | 197.85 | 199.78 | 197.14 | 198.57 | 617,509 | -0.82(-0.41%) |
Feb 12, 2020 | 199.93 | 200.78 | 198.83 | 199.39 | 729,114 | +1.55(+0.78%) |
Feb 11, 2020 | 196.97 | 199.17 | 196.25 | 197.84 | 629,491 | +2.61(+1.34%) |
Feb 10, 2020 | 192.52 | 195.38 | 192.25 | 195.23 | 538,340 | +1.52(+0.78%) |
Feb 07, 2020 | 193.81 | 195.00 | 192.67 | 193.71 | 1,016,298 | -1.89(-0.97%) |
Feb 06, 2020 | 195.86 | 195.91 | 192.75 | 195.60 | 1,037,479 | +0.27(+0.14%) |
Feb 05, 2020 | 194.44 | 195.64 | 192.32 | 195.33 | 1,020,783 | +4.01(+2.10%) |
Feb 04, 2020 | 187.72 | 192.59 | 187.72 | 191.32 | 1,251,660 | +7.42(+4.03%) |