Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 146.91 | 148.60 | 145.09 | 146.38 | 4,408,597 | -0.49(-0.34%) |
Apr 29, 2020 | 149.34 | 149.59 | 146.41 | 146.87 | 3,423,625 | -2.03(-1.36%) |
Apr 28, 2020 | 152.34 | 153.33 | 148.23 | 148.90 | 3,454,990 | -3.78(-2.47%) |
Apr 27, 2020 | 155.24 | 155.72 | 152.14 | 152.68 | 3,391,607 | -1.55(-1.01%) |
Apr 24, 2020 | 153.35 | 156.09 | 152.03 | 154.23 | 4,663,244 | +2.84(+1.88%) |
Apr 23, 2020 | 148.79 | 153.88 | 145.78 | 151.39 | 6,013,525 | +3.05(+2.05%) |
Apr 22, 2020 | 146.35 | 148.88 | 145.37 | 148.34 | 3,463,780 | +3.82(+2.65%) |
Apr 21, 2020 | 147.11 | 147.48 | 143.32 | 144.52 | 4,511,153 | -4.85(-3.24%) |
Apr 20, 2020 | 148.26 | 151.64 | 147.30 | 149.36 | 2,706,827 | +0.47(+0.32%) |
Apr 17, 2020 | 147.12 | 149.25 | 144.86 | 148.89 | 3,919,102 | +2.42(+1.65%) |
Apr 16, 2020 | 144.72 | 147.28 | 143.88 | 146.47 | 3,710,811 | +3.36(+2.35%) |
Apr 15, 2020 | 140.99 | 145.21 | 140.58 | 143.11 | 3,818,287 | +0.07(+0.05%) |
Apr 14, 2020 | 139.41 | 143.46 | 136.36 | 143.04 | 4,023,913 | +6.33(+4.63%) |
Apr 13, 2020 | 137.23 | 138.76 | 135.25 | 136.71 | 2,418,250 | -1.24(-0.90%) |
Apr 09, 2020 | 136.79 | 138.58 | 135.88 | 137.95 | 4,664,617 | -0.46(-0.34%) |
Apr 08, 2020 | 134.46 | 139.39 | 133.00 | 138.41 | 4,232,868 | +4.11(+3.06%) |
Apr 07, 2020 | 135.49 | 137.07 | 132.57 | 134.30 | 4,120,702 | +0.26(+0.19%) |
Apr 06, 2020 | 134.67 | 135.84 | 132.81 | 134.05 | 4,394,226 | +1.85(+1.40%) |
Apr 03, 2020 | 133.39 | 136.88 | 131.06 | 132.20 | 4,239,620 | -2.39(-1.77%) |
Apr 02, 2020 | 128.12 | 135.17 | 125.92 | 134.59 | 4,991,632 | +5.45(+4.22%) |
Apr 01, 2020 | 126.84 | 129.86 | 125.88 | 129.13 | 3,484,004 | -2.18(-1.66%) |
Mar 31, 2020 | 129.65 | 134.44 | 127.34 | 131.31 | 7,987,441 | +0.27(+0.20%) |
Mar 30, 2020 | 126.72 | 134.20 | 126.38 | 131.05 | 5,342,694 | +4.10(+3.23%) |
Mar 27, 2020 | 123.67 | 130.26 | 123.24 | 126.95 | 4,983,444 | -0.23(-0.18%) |
Mar 26, 2020 | 116.71 | 128.49 | 115.43 | 127.17 | 7,103,223 | +11.75(+10.18%) |
Mar 25, 2020 | 113.70 | 119.40 | 112.84 | 115.43 | 6,837,326 | -0.90(-0.77%) |
Mar 24, 2020 | 116.66 | 117.95 | 111.14 | 116.33 | 7,212,579 | +3.64(+3.23%) |
Mar 23, 2020 | 114.49 | 120.10 | 110.81 | 112.69 | 7,711,162 | -3.17(-2.74%) |
Mar 20, 2020 | 125.10 | 125.19 | 113.81 | 115.86 | 9,627,779 | -10.12(-8.03%) |
Mar 19, 2020 | 134.88 | 135.34 | 124.12 | 125.98 | 6,924,584 | -9.47(-6.99%) |
Mar 18, 2020 | 129.06 | 136.31 | 126.92 | 135.45 | 7,114,556 | -0.10(-0.08%) |
Mar 17, 2020 | 126.10 | 135.92 | 124.10 | 135.55 | 9,411,894 | +13.08(+10.68%) |
Mar 16, 2020 | 124.00 | 131.27 | 121.40 | 122.47 | 6,992,884 | -9.46(-7.17%) |
Mar 13, 2020 | 125.85 | 131.93 | 121.64 | 131.93 | 7,227,595 | +12.64(+10.59%) |
Mar 12, 2020 | 123.81 | 129.21 | 119.20 | 119.29 | 8,278,474 | -13.25(-10.00%) |
Mar 11, 2020 | 132.01 | 134.26 | 130.05 | 132.54 | 7,618,743 | -1.11(-0.83%) |
Mar 10, 2020 | 131.79 | 134.35 | 127.53 | 133.65 | 6,297,683 | +5.18(+4.03%) |
Mar 09, 2020 | 126.86 | 133.40 | 126.19 | 128.47 | 5,653,360 | -5.43(-4.06%) |
Mar 06, 2020 | 128.85 | 134.76 | 128.31 | 133.91 | 8,462,549 | +1.24(+0.93%) |
Mar 05, 2020 | 130.99 | 134.33 | 130.19 | 132.66 | 7,270,400 | -0.22(-0.16%) |
Mar 04, 2020 | 125.92 | 133.34 | 125.90 | 132.88 | 5,600,977 | +9.53(+7.73%) |
Mar 03, 2020 | 126.16 | 128.41 | 121.82 | 123.35 | 7,327,988 | -2.39(-1.90%) |
Mar 02, 2020 | 120.74 | 125.90 | 119.47 | 125.75 | 7,762,529 | +6.35(+5.32%) |
Feb 28, 2020 | 119.63 | 120.03 | 115.02 | 119.39 | 8,343,913 | -2.90(-2.37%) |
Feb 27, 2020 | 126.21 | 127.48 | 122.16 | 122.29 | 4,534,946 | -4.11(-3.25%) |
Feb 26, 2020 | 128.49 | 129.70 | 126.19 | 126.40 | 4,921,806 | -1.78(-1.39%) |
Feb 25, 2020 | 131.52 | 131.79 | 127.43 | 128.18 | 3,593,558 | -2.59(-1.98%) |
Feb 24, 2020 | 131.84 | 134.03 | 130.51 | 130.77 | 4,994,094 | -3.68(-2.74%) |
Feb 21, 2020 | 133.79 | 135.03 | 132.84 | 134.45 | 3,064,565 | +0.04(+0.03%) |
Feb 20, 2020 | 134.07 | 135.17 | 133.66 | 134.42 | 3,608,780 | +1.11(+0.83%) |
Feb 19, 2020 | 134.06 | 134.26 | 132.86 | 133.31 | 3,256,694 | -0.17(-0.13%) |
Feb 18, 2020 | 133.49 | 134.38 | 133.03 | 133.48 | 3,019,480 | -0.10(-0.08%) |
Feb 14, 2020 | 134.65 | 134.72 | 133.06 | 133.58 | 2,402,402 | -0.64(-0.48%) |
Feb 13, 2020 | 135.23 | 136.06 | 134.22 | 134.23 | 3,650,485 | -0.92(-0.68%) |
Feb 12, 2020 | 136.24 | 136.45 | 135.13 | 135.15 | 4,197,872 | -0.70(-0.51%) |
Feb 11, 2020 | 137.24 | 137.36 | 134.84 | 135.84 | 3,160,573 | -1.19(-0.87%) |
Feb 10, 2020 | 133.25 | 137.07 | 132.90 | 137.03 | 5,194,855 | -0.85(-0.61%) |
Feb 07, 2020 | 138.64 | 138.64 | 136.91 | 137.88 | 2,835,682 | -0.84(-0.60%) |
Feb 06, 2020 | 139.13 | 139.25 | 138.25 | 138.71 | 3,488,312 | -0.05(-0.03%) |
Feb 05, 2020 | 136.34 | 138.77 | 136.11 | 138.76 | 4,312,246 | +3.68(+2.73%) |
Feb 04, 2020 | 134.01 | 135.67 | 133.52 | 135.08 | 3,374,173 | +2.30(+1.73%) |