Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 148.30 | 148.88 | 146.33 | 146.55 | 871,136 | -1.73(-1.17%) |
Apr 29, 2020 | 149.38 | 150.07 | 147.46 | 148.28 | 335,287 | -1.05(-0.70%) |
Apr 28, 2020 | 148.25 | 149.51 | 148.12 | 149.33 | 449,259 | +1.88(+1.27%) |
Apr 27, 2020 | 149.79 | 149.87 | 146.97 | 147.45 | 860,825 | -3.52(-2.33%) |
Apr 24, 2020 | 149.81 | 151.01 | 149.75 | 150.97 | 332,673 | +0.22(+0.14%) |
Apr 23, 2020 | 150.21 | 151.89 | 149.79 | 150.75 | 231,678 | +1.01(+0.68%) |
Apr 22, 2020 | 150.35 | 150.72 | 148.76 | 149.74 | 234,278 | -2.05(-1.35%) |
Apr 21, 2020 | 152.13 | 152.51 | 150.35 | 151.79 | 524,390 | +3.08(+2.07%) |
Apr 20, 2020 | 147.65 | 148.76 | 147.25 | 148.71 | 274,665 | +1.82(+1.24%) |
Apr 17, 2020 | 149.82 | 151.11 | 146.37 | 146.89 | 553,485 | -3.30(-2.19%) |
Apr 16, 2020 | 149.33 | 150.19 | 148.86 | 150.19 | 814,346 | +2.53(+1.71%) |
Apr 15, 2020 | 146.03 | 148.60 | 144.97 | 147.65 | 641,108 | +4.03(+2.81%) |
Apr 14, 2020 | 142.89 | 144.26 | 142.59 | 143.62 | 793,948 | +0.50(+0.35%) |
Apr 13, 2020 | 143.59 | 145.28 | 143.04 | 143.12 | 498,382 | -1.41(-0.97%) |
Apr 09, 2020 | 142.66 | 144.98 | 142.41 | 144.53 | 776,161 | +0.86(+0.60%) |
Apr 08, 2020 | 144.50 | 145.33 | 143.16 | 143.67 | 179,660 | -2.07(-1.42%) |
Apr 07, 2020 | 143.59 | 145.80 | 142.75 | 145.74 | 237,804 | -1.16(-0.79%) |
Apr 06, 2020 | 145.47 | 147.45 | 145.03 | 146.90 | 329,847 | -0.41(-0.28%) |
Apr 03, 2020 | 147.03 | 149.08 | 146.76 | 147.31 | 217,782 | +0.76(+0.52%) |
Apr 02, 2020 | 147.25 | 147.61 | 145.71 | 146.55 | 199,247 | +1.33(+0.92%) |
Apr 01, 2020 | 147.33 | 147.81 | 144.62 | 145.22 | 257,223 | +2.05(+1.43%) |
Mar 31, 2020 | 144.02 | 145.66 | 141.78 | 143.17 | 552,454 | -1.78(-1.23%) |
Mar 30, 2020 | 147.15 | 149.43 | 144.31 | 144.94 | 293,044 | -2.10(-1.43%) |
Mar 27, 2020 | 143.43 | 147.04 | 142.80 | 147.04 | 216,768 | +5.50(+3.89%) |
Mar 26, 2020 | 142.50 | 144.26 | 139.65 | 141.54 | 524,059 | +0.87(+0.62%) |
Mar 25, 2020 | 141.82 | 144.99 | 139.41 | 140.67 | 302,615 | -0.80(-0.57%) |
Mar 24, 2020 | 138.05 | 143.25 | 137.79 | 141.47 | 412,073 | -0.10(-0.07%) |
Mar 23, 2020 | 132.60 | 143.42 | 132.60 | 141.58 | 724,813 | +8.62(+6.48%) |
Mar 20, 2020 | 129.46 | 135.34 | 128.09 | 132.96 | 647,142 | +8.87(+7.15%) |
Mar 19, 2020 | 122.62 | 130.85 | 121.13 | 124.09 | 655,816 | -0.58(-0.47%) |
Mar 18, 2020 | 129.42 | 133.00 | 120.46 | 124.67 | 1,218,427 | -6.93(-5.27%) |
Mar 17, 2020 | 140.66 | 143.26 | 131.50 | 131.60 | 770,750 | -9.72(-6.88%) |
Mar 16, 2020 | 138.24 | 145.43 | 134.95 | 141.32 | 920,649 | +8.05(+6.04%) |
Mar 13, 2020 | 130.48 | 135.32 | 127.45 | 133.27 | 1,386,566 | -1.94(-1.43%) |
Mar 12, 2020 | 139.48 | 141.69 | 132.35 | 135.21 | 1,306,057 | -4.30(-3.09%) |
Mar 11, 2020 | 144.72 | 146.83 | 138.76 | 139.51 | 1,120,101 | -2.59(-1.82%) |
Mar 10, 2020 | 149.19 | 153.28 | 141.75 | 142.10 | 1,165,455 | -10.20(-6.70%) |
Mar 09, 2020 | 149.43 | 162.06 | 149.43 | 152.30 | 1,026,021 | +6.46(+4.43%) |
Mar 06, 2020 | 146.88 | 148.76 | 142.60 | 145.84 | 1,412,095 | +9.48(+6.95%) |
Mar 05, 2020 | 134.80 | 136.84 | 134.48 | 136.36 | 576,365 | +4.02(+3.04%) |
Mar 04, 2020 | 134.15 | 135.95 | 131.56 | 132.34 | 482,448 | -1.94(-1.44%) |
Mar 03, 2020 | 131.41 | 137.84 | 129.60 | 134.28 | 1,130,995 | +2.71(+2.06%) |
Mar 02, 2020 | 133.14 | 134.62 | 131.51 | 131.57 | 873,287 | -0.96(-0.72%) |
Feb 28, 2020 | 132.48 | 134.02 | 131.94 | 132.53 | 996,828 | +2.94(+2.27%) |
Feb 27, 2020 | 130.53 | 130.85 | 128.35 | 129.59 | 577,965 | +1.82(+1.42%) |
Feb 26, 2020 | 127.46 | 129.28 | 126.64 | 127.77 | 461,201 | -1.17(-0.91%) |
Feb 25, 2020 | 127.84 | 129.55 | 127.67 | 128.94 | 363,511 | +1.12(+0.87%) |
Feb 24, 2020 | 128.53 | 128.74 | 127.56 | 127.82 | 520,533 | +2.38(+1.90%) |
Feb 21, 2020 | 125.25 | 126.35 | 125.10 | 125.44 | 256,936 | +1.71(+1.38%) |
Feb 20, 2020 | 123.28 | 124.19 | 123.18 | 123.73 | 183,941 | +1.05(+0.86%) |
Feb 19, 2020 | 122.27 | 122.75 | 122.02 | 122.68 | 545,720 | +0.15(+0.13%) |
Feb 18, 2020 | 122.34 | 123.22 | 121.94 | 122.53 | 283,457 | +1.05(+0.86%) |
Feb 14, 2020 | 121.76 | 122.03 | 121.34 | 121.48 | 136,197 | +0.84(+0.69%) |
Feb 13, 2020 | 120.19 | 121.09 | 120.05 | 120.64 | 123,279 | +0.51(+0.43%) |
Feb 12, 2020 | 120.20 | 120.24 | 119.61 | 120.13 | 178,810 | -0.84(-0.70%) |
Feb 11, 2020 | 121.47 | 121.58 | 120.77 | 120.97 | 171,287 | -0.61(-0.50%) |
Feb 10, 2020 | 122.03 | 122.16 | 121.55 | 121.58 | 170,348 | +0.44(+0.37%) |
Feb 07, 2020 | 120.97 | 121.51 | 120.71 | 121.14 | 151,304 | +1.85(+1.55%) |
Feb 06, 2020 | 118.55 | 119.48 | 118.41 | 119.28 | 287,951 | +0.86(+0.73%) |
Feb 05, 2020 | 118.73 | 119.18 | 118.22 | 118.42 | 316,330 | -1.72(-1.44%) |
Feb 04, 2020 | 120.75 | 120.75 | 119.60 | 120.14 | 243,794 | -2.47(-2.01%) |