Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 140.66 | 141.03 | 136.19 | 137.42 | 809,251 | -4.20(-2.97%) |
Apr 29, 2020 | 142.00 | 143.89 | 140.42 | 141.62 | 538,520 | +0.63(+0.44%) |
Apr 28, 2020 | 145.23 | 146.34 | 140.93 | 141.00 | 543,055 | -3.34(-2.31%) |
Apr 27, 2020 | 144.03 | 145.44 | 142.72 | 144.33 | 423,310 | +1.78(+1.25%) |
Apr 24, 2020 | 145.13 | 145.73 | 140.34 | 142.55 | 795,251 | -1.57(-1.09%) |
Apr 23, 2020 | 145.06 | 147.61 | 143.72 | 144.12 | 615,564 | -1.38(-0.95%) |
Apr 22, 2020 | 144.60 | 146.85 | 142.31 | 145.50 | 408,446 | +2.99(+2.10%) |
Apr 21, 2020 | 149.49 | 149.84 | 141.19 | 142.51 | 745,341 | -9.32(-6.14%) |
Apr 20, 2020 | 148.41 | 154.45 | 147.97 | 151.84 | 922,078 | +2.39(+1.60%) |
Apr 17, 2020 | 147.51 | 149.92 | 144.16 | 149.44 | 743,713 | +4.47(+3.09%) |
Apr 16, 2020 | 150.02 | 150.66 | 144.13 | 144.97 | 921,202 | -4.26(-2.86%) |
Apr 15, 2020 | 148.67 | 150.48 | 146.55 | 149.23 | 611,060 | -2.32(-1.53%) |
Apr 14, 2020 | 146.84 | 152.88 | 145.86 | 151.56 | 964,706 | +7.38(+5.12%) |
Apr 13, 2020 | 147.10 | 147.94 | 140.08 | 144.18 | 764,613 | -3.07(-2.08%) |
Apr 09, 2020 | 143.83 | 148.25 | 142.59 | 147.25 | 694,146 | +3.32(+2.31%) |
Apr 08, 2020 | 144.31 | 145.23 | 141.01 | 143.93 | 857,186 | +0.47(+0.33%) |
Apr 07, 2020 | 144.64 | 148.87 | 142.49 | 143.46 | 1,120,525 | +0.11(+0.07%) |
Apr 06, 2020 | 138.83 | 144.18 | 137.14 | 143.35 | 1,014,980 | +9.58(+7.16%) |
Apr 03, 2020 | 133.53 | 135.91 | 132.66 | 133.78 | 941,774 | -0.80(-0.59%) |
Apr 02, 2020 | 132.45 | 136.39 | 131.16 | 134.57 | 759,583 | +1.78(+1.34%) |
Apr 01, 2020 | 130.39 | 135.04 | 129.02 | 132.79 | 1,082,824 | -2.19(-1.62%) |
Mar 31, 2020 | 134.60 | 137.28 | 132.79 | 134.98 | 1,323,280 | -0.02(-0.01%) |
Mar 30, 2020 | 126.53 | 135.40 | 126.47 | 135.00 | 931,950 | +9.88(+7.90%) |
Mar 27, 2020 | 121.13 | 128.77 | 119.39 | 125.11 | 1,065,588 | +0.13(+0.10%) |
Mar 26, 2020 | 114.89 | 125.63 | 114.76 | 124.99 | 1,058,585 | +11.37(+10.01%) |
Mar 25, 2020 | 113.12 | 118.97 | 111.20 | 113.62 | 815,814 | -0.28(-0.24%) |
Mar 24, 2020 | 108.76 | 114.75 | 106.87 | 113.90 | 812,391 | +9.98(+9.60%) |
Mar 23, 2020 | 111.31 | 113.55 | 101.92 | 103.92 | 953,985 | -7.66(-6.86%) |
Mar 20, 2020 | 117.08 | 118.49 | 111.22 | 111.58 | 863,794 | -5.32(-4.55%) |
Mar 19, 2020 | 117.52 | 120.96 | 112.74 | 116.90 | 841,724 | -1.51(-1.27%) |
Mar 18, 2020 | 116.95 | 126.21 | 107.76 | 118.40 | 959,561 | -7.57(-6.01%) |
Mar 17, 2020 | 118.92 | 129.11 | 113.83 | 125.97 | 956,313 | +9.77(+8.41%) |
Mar 16, 2020 | 120.10 | 124.43 | 115.77 | 116.20 | 927,588 | -15.23(-11.59%) |
Mar 13, 2020 | 131.72 | 132.57 | 122.73 | 131.43 | 933,582 | +5.04(+3.99%) |
Mar 12, 2020 | 133.25 | 133.73 | 126.05 | 126.39 | 903,055 | -13.68(-9.77%) |
Mar 11, 2020 | 142.41 | 143.49 | 138.15 | 140.07 | 730,740 | -5.63(-3.87%) |
Mar 10, 2020 | 143.20 | 145.70 | 139.97 | 145.70 | 952,517 | +5.39(+3.84%) |
Mar 09, 2020 | 144.73 | 145.65 | 139.71 | 140.31 | 1,100,306 | -11.12(-7.34%) |
Mar 06, 2020 | 149.00 | 151.81 | 146.83 | 151.43 | 817,856 | -1.07(-0.70%) |
Mar 05, 2020 | 155.78 | 157.03 | 150.43 | 152.50 | 966,113 | -6.08(-3.84%) |
Mar 04, 2020 | 157.69 | 159.90 | 154.14 | 158.59 | 882,814 | +3.30(+2.12%) |
Mar 03, 2020 | 157.65 | 159.97 | 152.53 | 155.29 | 931,077 | -2.29(-1.45%) |
Mar 02, 2020 | 153.38 | 157.57 | 150.53 | 157.57 | 1,129,959 | +4.61(+3.01%) |
Feb 28, 2020 | 154.37 | 157.05 | 149.62 | 152.97 | 1,678,333 | -4.82(-3.06%) |
Feb 27, 2020 | 157.95 | 162.54 | 157.06 | 157.79 | 1,201,890 | -1.75(-1.10%) |
Feb 26, 2020 | 159.90 | 162.00 | 159.33 | 159.54 | 1,127,021 | +0.55(+0.35%) |
Feb 25, 2020 | 161.76 | 162.96 | 157.98 | 158.99 | 1,323,409 | -2.50(-1.55%) |
Feb 24, 2020 | 159.26 | 162.34 | 158.69 | 161.49 | 891,931 | -0.12(-0.07%) |
Feb 21, 2020 | 161.71 | 162.29 | 160.91 | 161.61 | 568,058 | -0.32(-0.20%) |
Feb 20, 2020 | 161.55 | 162.27 | 160.42 | 161.92 | 539,369 | +0.02(+0.01%) |
Feb 19, 2020 | 161.85 | 162.40 | 161.12 | 161.90 | 397,041 | +0.32(+0.20%) |
Feb 18, 2020 | 161.76 | 162.03 | 160.68 | 161.59 | 585,734 | -0.56(-0.34%) |
Feb 14, 2020 | 160.69 | 162.24 | 159.87 | 162.15 | 420,379 | +1.45(+0.90%) |
Feb 13, 2020 | 160.38 | 161.23 | 157.92 | 160.69 | 814,493 | -0.80(-0.49%) |
Feb 12, 2020 | 156.84 | 161.77 | 156.84 | 161.49 | 1,142,518 | +5.35(+3.43%) |
Feb 11, 2020 | 151.07 | 156.49 | 149.89 | 156.14 | 2,270,391 | +8.07(+5.45%) |
Feb 10, 2020 | 146.77 | 149.45 | 146.04 | 148.07 | 614,582 | +0.97(+0.66%) |
Feb 07, 2020 | 148.05 | 148.62 | 146.27 | 147.09 | 367,377 | -1.33(-0.89%) |
Feb 06, 2020 | 147.23 | 148.94 | 146.28 | 148.42 | 477,519 | +1.28(+0.87%) |
Feb 05, 2020 | 147.24 | 148.38 | 146.70 | 147.14 | 354,898 | +0.68(+0.47%) |
Feb 04, 2020 | 146.91 | 147.59 | 145.84 | 146.46 | 397,413 | +1.16(+0.80%) |