Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 151.60 | 152.13 | 150.54 | 150.56 | 382,811 | -1.11(-0.73%) |
Apr 29, 2020 | 152.09 | 152.42 | 151.18 | 151.67 | 28,063 | -0.29(-0.19%) |
Apr 28, 2020 | 151.09 | 151.97 | 151.07 | 151.96 | 34,932 | +1.54(+1.02%) |
Apr 27, 2020 | 151.63 | 151.63 | 150.36 | 150.42 | 69,604 | -1.79(-1.18%) |
Apr 24, 2020 | 151.77 | 152.31 | 151.53 | 152.21 | 42,887 | +0.39(+0.26%) |
Apr 23, 2020 | 151.62 | 152.07 | 151.49 | 151.82 | 83,995 | +0.56(+0.37%) |
Apr 22, 2020 | 151.88 | 151.89 | 150.83 | 151.25 | 43,887 | -1.10(-0.72%) |
Apr 21, 2020 | 152.90 | 152.97 | 152.20 | 152.35 | 283,643 | +1.00(+0.66%) |
Apr 20, 2020 | 150.77 | 151.35 | 150.52 | 151.35 | 72,463 | +0.99(+0.66%) |
Apr 17, 2020 | 151.31 | 151.95 | 150.20 | 150.36 | 67,793 | -1.22(-0.80%) |
Apr 16, 2020 | 151.48 | 151.70 | 151.16 | 151.58 | 83,242 | +0.89(+0.59%) |
Apr 15, 2020 | 150.12 | 150.91 | 149.88 | 150.69 | 47,585 | +2.38(+1.61%) |
Apr 14, 2020 | 148.58 | 148.83 | 147.95 | 148.31 | 97,411 | +0.15(+0.10%) |
Apr 13, 2020 | 148.75 | 149.19 | 148.16 | 148.16 | 31,715 | -0.68(-0.46%) |
Apr 09, 2020 | 148.08 | 149.35 | 148.08 | 148.84 | 93,705 | +0.31(+0.21%) |
Apr 08, 2020 | 148.65 | 149.35 | 148.24 | 148.53 | 63,884 | -1.22(-0.81%) |
Apr 07, 2020 | 148.94 | 149.88 | 148.28 | 149.75 | 802,602 | -0.85(-0.57%) |
Apr 06, 2020 | 150.64 | 151.21 | 150.27 | 150.60 | 436,575 | -0.99(-0.66%) |
Apr 03, 2020 | 151.59 | 152.72 | 151.16 | 151.59 | 88,902 | -0.21(-0.14%) |
Apr 02, 2020 | 151.89 | 152.62 | 151.09 | 151.80 | 187,063 | +0.31(+0.21%) |
Apr 01, 2020 | 152.18 | 152.51 | 150.50 | 151.49 | 200,013 | +1.61(+1.07%) |
Mar 31, 2020 | 149.97 | 150.65 | 149.38 | 149.88 | 684,454 | +0.20(+0.13%) |
Mar 30, 2020 | 151.21 | 152.70 | 149.68 | 149.68 | 395,452 | -0.85(-0.56%) |
Mar 27, 2020 | 149.44 | 150.96 | 148.88 | 150.53 | 196,046 | +2.70(+1.83%) |
Mar 26, 2020 | 148.37 | 148.92 | 147.58 | 147.82 | 106,522 | -0.22(-0.15%) |
Mar 25, 2020 | 148.38 | 149.51 | 146.72 | 148.04 | 61,549 | +0.17(+0.11%) |
Mar 24, 2020 | 147.60 | 149.75 | 145.91 | 147.88 | 153,266 | -2.21(-1.47%) |
Mar 23, 2020 | 144.76 | 150.13 | 144.69 | 150.09 | 193,890 | +4.77(+3.29%) |
Mar 20, 2020 | 142.92 | 146.28 | 142.92 | 145.31 | 176,028 | +5.81(+4.17%) |
Mar 19, 2020 | 138.40 | 142.55 | 136.07 | 139.50 | 474,564 | +4.28(+3.17%) |
Mar 18, 2020 | 141.23 | 143.05 | 132.91 | 135.22 | 1,011,546 | -7.18(-5.04%) |
Mar 17, 2020 | 148.56 | 149.20 | 142.40 | 142.40 | 247,458 | -7.73(-5.15%) |
Mar 16, 2020 | 147.24 | 150.15 | 145.45 | 150.12 | 551,683 | +7.31(+5.12%) |
Mar 13, 2020 | 143.81 | 145.84 | 141.16 | 142.81 | 496,547 | -2.52(-1.74%) |
Mar 12, 2020 | 149.13 | 150.83 | 143.26 | 145.33 | 498,535 | -0.56(-0.39%) |
Mar 11, 2020 | 149.77 | 150.43 | 145.88 | 145.89 | 361,414 | -2.07(-1.40%) |
Mar 10, 2020 | 152.15 | 153.97 | 147.81 | 147.96 | 509,119 | -5.39(-3.52%) |
Mar 09, 2020 | 156.33 | 157.30 | 151.12 | 153.35 | 524,695 | +4.13(+2.77%) |
Mar 06, 2020 | 150.15 | 150.73 | 148.29 | 149.22 | 601,001 | +4.30(+2.97%) |
Mar 05, 2020 | 144.34 | 145.18 | 144.17 | 144.92 | 110,666 | +2.28(+1.60%) |
Mar 04, 2020 | 143.62 | 144.10 | 142.43 | 142.64 | 183,592 | -0.81(-0.57%) |
Mar 03, 2020 | 141.34 | 145.46 | 140.60 | 143.45 | 276,685 | +2.24(+1.59%) |
Mar 02, 2020 | 142.33 | 143.03 | 141.21 | 141.21 | 370,892 | -0.66(-0.46%) |
Feb 28, 2020 | 141.21 | 142.30 | 141.01 | 141.86 | 603,649 | +2.32(+1.66%) |
Feb 27, 2020 | 139.94 | 140.28 | 138.83 | 139.54 | 293,599 | +1.12(+0.81%) |
Feb 26, 2020 | 138.10 | 139.18 | 137.84 | 138.42 | 135,778 | -0.27(-0.19%) |
Feb 25, 2020 | 138.02 | 139.10 | 138.02 | 138.69 | 155,784 | +0.66(+0.48%) |
Feb 24, 2020 | 138.27 | 138.47 | 137.91 | 138.03 | 124,187 | +1.52(+1.11%) |
Feb 21, 2020 | 136.30 | 137.03 | 136.29 | 136.51 | 97,883 | +0.83(+0.61%) |
Feb 20, 2020 | 135.26 | 135.85 | 135.26 | 135.68 | 42,502 | +0.77(+0.57%) |
Feb 19, 2020 | 134.71 | 134.97 | 134.64 | 134.91 | 32,550 | +0.00(+0.00%) |
Feb 18, 2020 | 134.82 | 135.21 | 134.57 | 134.91 | 26,463 | +0.62(+0.46%) |
Feb 14, 2020 | 134.46 | 134.58 | 134.29 | 134.29 | 40,205 | +0.37(+0.27%) |
Feb 13, 2020 | 133.71 | 134.27 | 133.67 | 133.93 | 67,180 | +0.21(+0.16%) |
Feb 12, 2020 | 133.76 | 133.78 | 133.49 | 133.71 | 46,737 | -0.49(-0.37%) |
Feb 11, 2020 | 134.50 | 134.52 | 134.11 | 134.20 | 66,305 | -0.45(-0.33%) |
Feb 10, 2020 | 134.79 | 135.00 | 134.55 | 134.65 | 38,151 | +0.30(+0.23%) |
Feb 07, 2020 | 134.30 | 134.58 | 134.16 | 134.35 | 27,326 | +0.95(+0.71%) |
Feb 06, 2020 | 133.09 | 133.52 | 133.00 | 133.40 | 58,091 | +0.32(+0.24%) |
Feb 05, 2020 | 133.25 | 133.44 | 133.01 | 133.08 | 147,272 | -0.91(-0.68%) |
Feb 04, 2020 | 134.32 | 134.32 | 133.70 | 133.99 | 27,112 | -1.33(-0.98%) |