Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 157.18 | 159.18 | 153.89 | 154.63 | 100,641 | -3.35(-2.12%) |
Apr 29, 2020 | 156.48 | 159.90 | 156.43 | 157.98 | 111,511 | +4.48(+2.92%) |
Apr 28, 2020 | 156.20 | 159.30 | 152.70 | 153.49 | 113,466 | -2.22(-1.43%) |
Apr 27, 2020 | 150.25 | 156.95 | 148.90 | 155.72 | 128,769 | +8.13(+5.51%) |
Apr 24, 2020 | 147.28 | 148.70 | 145.22 | 147.58 | 77,019 | +1.01(+0.69%) |
Apr 23, 2020 | 149.03 | 149.79 | 145.60 | 146.57 | 98,814 | -1.62(-1.10%) |
Apr 22, 2020 | 144.16 | 148.50 | 144.14 | 148.19 | 72,123 | +6.69(+4.73%) |
Apr 21, 2020 | 148.34 | 148.34 | 141.50 | 141.50 | 117,814 | -8.01(-5.36%) |
Apr 20, 2020 | 148.87 | 152.43 | 147.82 | 149.51 | 94,827 | -1.19(-0.79%) |
Apr 17, 2020 | 148.77 | 150.79 | 146.80 | 150.71 | 93,365 | +3.96(+2.70%) |
Apr 16, 2020 | 146.09 | 147.79 | 144.85 | 146.74 | 94,645 | +1.58(+1.09%) |
Apr 15, 2020 | 150.98 | 150.98 | 144.35 | 145.16 | 150,372 | -8.07(-5.27%) |
Apr 14, 2020 | 150.50 | 154.12 | 149.81 | 153.23 | 112,322 | +6.69(+4.57%) |
Apr 13, 2020 | 147.89 | 147.92 | 144.00 | 146.54 | 88,878 | -3.01(-2.01%) |
Apr 09, 2020 | 153.78 | 154.77 | 147.99 | 149.55 | 104,368 | -2.87(-1.88%) |
Apr 08, 2020 | 149.30 | 153.03 | 144.75 | 152.42 | 129,649 | +5.64(+3.84%) |
Apr 07, 2020 | 149.79 | 151.11 | 144.84 | 146.78 | 235,710 | -0.20(-0.14%) |
Apr 06, 2020 | 140.56 | 147.87 | 138.15 | 146.98 | 233,649 | +12.87(+9.60%) |
Apr 03, 2020 | 132.33 | 134.46 | 130.17 | 134.11 | 442,623 | +0.92(+0.69%) |
Apr 02, 2020 | 128.53 | 133.57 | 125.98 | 133.19 | 307,809 | +4.99(+3.89%) |
Apr 01, 2020 | 133.82 | 133.82 | 126.88 | 128.20 | 236,237 | -6.91(-5.11%) |
Mar 31, 2020 | 135.70 | 138.12 | 132.97 | 135.11 | 309,157 | -0.55(-0.41%) |
Mar 30, 2020 | 128.02 | 137.37 | 126.71 | 135.66 | 256,918 | +8.32(+6.54%) |
Mar 27, 2020 | 135.26 | 136.26 | 126.59 | 127.34 | 242,898 | -12.05(-8.65%) |
Mar 26, 2020 | 135.19 | 140.74 | 129.77 | 139.40 | 168,662 | +4.14(+3.06%) |
Mar 25, 2020 | 136.53 | 139.53 | 131.93 | 135.25 | 230,212 | -0.20(-0.15%) |
Mar 24, 2020 | 126.34 | 136.04 | 126.11 | 135.46 | 248,845 | +13.89(+11.42%) |
Mar 23, 2020 | 122.69 | 130.75 | 120.23 | 121.57 | 275,576 | -1.17(-0.96%) |
Mar 20, 2020 | 127.21 | 133.34 | 121.30 | 122.74 | 327,252 | -2.71(-2.16%) |
Mar 19, 2020 | 118.20 | 133.13 | 117.02 | 125.45 | 404,674 | +6.16(+5.17%) |
Mar 18, 2020 | 121.20 | 133.21 | 117.45 | 119.29 | 436,946 | -8.41(-6.58%) |
Mar 17, 2020 | 114.61 | 130.98 | 114.61 | 127.70 | 408,745 | +14.85(+13.16%) |
Mar 16, 2020 | 106.14 | 120.53 | 104.98 | 112.85 | 391,873 | -4.46(-3.80%) |
Mar 13, 2020 | 112.12 | 117.75 | 110.84 | 117.30 | 461,904 | +9.04(+8.35%) |
Mar 12, 2020 | 117.95 | 118.59 | 108.27 | 108.27 | 431,262 | -15.32(-12.39%) |
Mar 11, 2020 | 127.60 | 128.72 | 123.03 | 123.58 | 352,871 | -5.85(-4.52%) |
Mar 10, 2020 | 125.67 | 130.34 | 123.23 | 129.43 | 252,403 | +7.42(+6.08%) |
Mar 09, 2020 | 127.87 | 128.30 | 115.31 | 122.01 | 360,479 | -14.69(-10.74%) |
Mar 06, 2020 | 132.75 | 137.02 | 132.75 | 136.69 | 207,794 | +0.74(+0.55%) |
Mar 05, 2020 | 134.81 | 136.59 | 133.95 | 135.95 | 163,079 | -1.42(-1.04%) |
Mar 04, 2020 | 135.99 | 138.03 | 133.77 | 137.37 | 186,912 | +2.63(+1.95%) |
Mar 03, 2020 | 133.62 | 137.50 | 132.80 | 134.74 | 226,149 | +1.25(+0.94%) |
Mar 02, 2020 | 130.31 | 133.88 | 127.91 | 133.49 | 252,160 | +4.03(+3.11%) |
Feb 28, 2020 | 124.34 | 131.11 | 124.34 | 129.46 | 388,657 | +1.40(+1.10%) |
Feb 27, 2020 | 125.81 | 131.91 | 125.48 | 128.06 | 348,734 | -0.79(-0.61%) |
Feb 26, 2020 | 128.82 | 132.43 | 128.50 | 128.85 | 248,329 | +0.85(+0.66%) |
Feb 25, 2020 | 130.51 | 131.09 | 127.61 | 128.00 | 267,641 | -1.57(-1.21%) |
Feb 24, 2020 | 128.83 | 131.29 | 128.05 | 129.58 | 251,642 | -4.93(-3.67%) |
Feb 21, 2020 | 137.85 | 137.85 | 133.92 | 134.51 | 191,971 | -4.20(-3.03%) |
Feb 20, 2020 | 139.09 | 139.86 | 135.30 | 138.71 | 197,182 | -1.34(-0.95%) |
Feb 19, 2020 | 138.37 | 140.76 | 137.90 | 140.04 | 189,970 | +2.60(+1.90%) |
Feb 18, 2020 | 137.54 | 138.82 | 137.06 | 137.44 | 163,416 | -0.72(-0.52%) |
Feb 14, 2020 | 138.77 | 139.30 | 137.31 | 138.16 | 208,842 | -0.74(-0.53%) |
Feb 13, 2020 | 138.14 | 140.51 | 137.12 | 138.90 | 233,553 | +0.07(+0.05%) |
Feb 12, 2020 | 138.43 | 140.85 | 138.31 | 138.83 | 273,632 | +0.64(+0.46%) |
Feb 11, 2020 | 135.61 | 140.65 | 135.38 | 138.19 | 283,640 | +2.95(+2.18%) |
Feb 10, 2020 | 135.03 | 138.30 | 132.64 | 135.24 | 529,253 | -2.80(-2.03%) |
Feb 07, 2020 | 138.49 | 142.61 | 129.11 | 138.04 | 1,290,810 | -24.47(-15.06%) |
Feb 06, 2020 | 161.00 | 162.57 | 159.47 | 162.51 | 233,597 | +2.48(+1.55%) |
Feb 05, 2020 | 162.29 | 162.45 | 158.57 | 160.03 | 215,708 | -0.09(-0.05%) |
Feb 04, 2020 | 159.30 | 161.70 | 157.54 | 160.12 | 244,355 | +2.71(+1.72%) |
Feb 03, 2020 | 156.31 | 159.13 | 156.19 | 157.40 | 215,042 | +1.77(+1.14%) |
Jan 31, 2020 | 159.52 | 159.52 | 155.13 | 155.63 | 223,132 | -4.39(-2.74%) |
Jan 30, 2020 | 159.84 | 160.37 | 156.78 | 160.02 | 232,377 | -0.51(-0.32%) |
Jan 29, 2020 | 164.39 | 164.39 | 160.54 | 160.54 | 170,483 | -3.34(-2.04%) |
Jan 28, 2020 | 162.93 | 165.19 | 162.59 | 163.88 | 130,570 | +1.98(+1.22%) |
Jan 27, 2020 | 162.47 | 162.80 | 159.06 | 161.90 | 214,958 | -2.98(-1.81%) |
Jan 24, 2020 | 163.72 | 166.61 | 162.66 | 164.88 | 224,918 | +2.12(+1.31%) |
Jan 23, 2020 | 161.99 | 163.13 | 161.10 | 162.76 | 172,175 | +0.61(+0.38%) |
Jan 22, 2020 | 162.83 | 164.21 | 162.10 | 162.15 | 160,673 | -0.09(-0.05%) |
Jan 21, 2020 | 161.62 | 163.01 | 160.25 | 162.23 | 295,546 | -0.22(-0.13%) |
Jan 17, 2020 | 163.08 | 164.20 | 161.22 | 162.45 | 287,500 | -0.19(-0.12%) |
Jan 16, 2020 | 163.09 | 165.18 | 162.22 | 162.64 | 233,644 | -0.45(-0.27%) |
Jan 15, 2020 | 171.06 | 171.07 | 161.11 | 163.09 | 606,039 | -13.16(-7.47%) |
Jan 14, 2020 | 178.30 | 178.44 | 176.15 | 176.25 | 194,157 | -2.65(-1.48%) |
Jan 13, 2020 | 175.85 | 178.91 | 175.79 | 178.90 | 231,412 | +3.46(+1.97%) |
Jan 10, 2020 | 177.98 | 178.56 | 174.04 | 175.44 | 160,340 | -2.10(-1.19%) |
Jan 09, 2020 | 178.80 | 179.16 | 177.37 | 177.55 | 116,597 | +0.36(+0.20%) |
Jan 08, 2020 | 176.86 | 180.29 | 176.38 | 177.18 | 209,424 | +0.42(+0.24%) |
Jan 07, 2020 | 179.13 | 180.75 | 176.43 | 176.76 | 266,106 | -2.77(-1.54%) |
Jan 06, 2020 | 177.89 | 180.38 | 177.81 | 179.54 | 444,370 | -0.26(-0.14%) |
Jan 03, 2020 | 179.49 | 181.01 | 178.92 | 179.79 | 137,449 | -1.28(-0.70%) |
Jan 02, 2020 | 181.20 | 183.76 | 179.38 | 181.07 | 212,972 | +1.09(+0.61%) |
Dec 31, 2019 | 180.15 | 181.74 | 179.26 | 179.97 | 346,407 | -0.17(-0.09%) |
Dec 30, 2019 | 180.80 | 181.26 | 177.34 | 180.15 | 182,048 | -0.20(-0.11%) |
Dec 27, 2019 | 181.35 | 181.59 | 179.65 | 180.35 | 140,600 | -1.00(-0.55%) |
Dec 26, 2019 | 181.03 | 184.56 | 178.64 | 181.35 | 262,059 | +1.18(+0.66%) |
Dec 24, 2019 | 179.67 | 181.36 | 179.37 | 180.16 | 123,169 | +1.00(+0.56%) |
Dec 23, 2019 | 177.70 | 180.96 | 176.95 | 179.16 | 174,850 | +2.22(+1.25%) |
Dec 20, 2019 | 180.94 | 180.94 | 175.60 | 176.95 | 729,250 | -3.57(-1.98%) |
Dec 19, 2019 | 178.12 | 181.45 | 177.73 | 180.52 | 349,605 | +3.10(+1.75%) |
Dec 18, 2019 | 180.28 | 180.78 | 176.56 | 177.41 | 367,088 | -3.11(-1.72%) |
Dec 17, 2019 | 178.97 | 180.60 | 176.63 | 180.53 | 308,139 | +1.96(+1.10%) |
Dec 16, 2019 | 178.90 | 180.18 | 177.39 | 178.56 | 323,118 | +0.39(+0.22%) |
Dec 13, 2019 | 179.45 | 182.49 | 176.41 | 178.18 | 486,272 | -1.48(-0.82%) |
Dec 12, 2019 | 183.31 | 183.37 | 179.52 | 179.65 | 322,693 | -3.68(-2.01%) |
Dec 11, 2019 | 183.38 | 183.89 | 181.91 | 183.33 | 164,842 | +0.10(+0.06%) |
Dec 10, 2019 | 183.23 | 185.20 | 182.08 | 183.22 | 196,067 | -0.17(-0.09%) |
Dec 09, 2019 | 187.61 | 188.10 | 182.98 | 183.39 | 197,968 | -4.10(-2.19%) |
Dec 06, 2019 | 188.24 | 188.99 | 187.09 | 187.50 | 144,590 | +0.71(+0.38%) |
Dec 05, 2019 | 186.12 | 187.69 | 184.35 | 186.78 | 93,313 | +0.70(+0.38%) |
Dec 04, 2019 | 187.99 | 188.56 | 185.61 | 186.08 | 167,912 | -0.79(-0.42%) |
Dec 03, 2019 | 184.52 | 187.10 | 183.34 | 186.87 | 254,571 | -0.68(-0.36%) |
Dec 02, 2019 | 188.53 | 189.40 | 185.34 | 187.55 | 210,519 | -0.26(-0.14%) |
Nov 29, 2019 | 188.60 | 188.97 | 186.25 | 187.80 | 85,158 | -1.05(-0.55%) |
Nov 27, 2019 | 189.11 | 190.38 | 187.67 | 188.85 | 215,152 | +0.11(+0.06%) |
Nov 26, 2019 | 188.45 | 188.96 | 187.08 | 188.74 | 187,950 | +0.35(+0.19%) |
Nov 25, 2019 | 185.69 | 188.45 | 185.11 | 188.38 | 199,371 | +3.89(+2.11%) |
Nov 22, 2019 | 184.30 | 186.24 | 183.57 | 184.50 | 167,690 | -0.56(-0.30%) |
Nov 21, 2019 | 184.15 | 185.41 | 182.14 | 185.06 | 141,478 | +1.72(+0.94%) |
Nov 20, 2019 | 181.67 | 186.56 | 181.23 | 183.34 | 223,639 | +0.17(+0.09%) |
Nov 19, 2019 | 182.69 | 184.73 | 180.97 | 183.16 | 313,107 | -0.06(-0.03%) |
Nov 18, 2019 | 179.12 | 183.97 | 178.45 | 183.22 | 225,678 | +3.89(+2.17%) |
Nov 15, 2019 | 179.97 | 180.03 | 175.72 | 179.34 | 265,029 | +0.42(+0.23%) |
Nov 14, 2019 | 172.95 | 178.99 | 172.17 | 178.92 | 323,380 | +4.18(+2.39%) |
Nov 13, 2019 | 170.33 | 175.18 | 170.09 | 174.73 | 298,823 | +2.85(+1.66%) |
Nov 12, 2019 | 173.53 | 175.47 | 170.29 | 171.88 | 554,462 | -1.15(-0.67%) |
Nov 11, 2019 | 166.40 | 176.26 | 165.44 | 173.03 | 662,274 | +4.98(+2.97%) |
Nov 08, 2019 | 140.74 | 168.91 | 140.72 | 168.05 | 1,464,722 | +44.45(+35.96%) |
Nov 07, 2019 | 121.53 | 124.93 | 121.53 | 123.60 | 303,402 | +2.68(+2.22%) |
Nov 06, 2019 | 117.27 | 121.12 | 116.22 | 120.92 | 227,657 | +4.09(+3.50%) |
Nov 05, 2019 | 118.15 | 119.61 | 116.55 | 116.83 | 295,910 | -1.00(-0.85%) |
Nov 04, 2019 | 117.61 | 118.91 | 117.21 | 117.83 | 225,965 | +0.93(+0.80%) |
Nov 01, 2019 | 120.85 | 121.26 | 116.30 | 116.89 | 307,836 | -3.47(-2.88%) |
Oct 31, 2019 | 122.76 | 123.51 | 119.97 | 120.36 | 157,177 | -2.16(-1.76%) |
Oct 30, 2019 | 121.55 | 122.76 | 119.56 | 122.52 | 189,377 | +0.97(+0.80%) |
Oct 29, 2019 | 122.37 | 122.52 | 121.04 | 121.55 | 177,159 | -1.16(-0.95%) |
Oct 28, 2019 | 123.61 | 124.54 | 122.24 | 122.71 | 249,455 | +0.04(+0.03%) |
Oct 25, 2019 | 120.93 | 123.28 | 120.09 | 122.68 | 271,762 | +2.21(+1.83%) |
Oct 24, 2019 | 122.01 | 122.01 | 118.57 | 120.47 | 212,059 | -1.13(-0.93%) |
Oct 23, 2019 | 121.07 | 122.16 | 120.45 | 121.60 | 269,344 | +0.36(+0.30%) |
Oct 22, 2019 | 121.77 | 122.23 | 120.88 | 121.24 | 150,240 | +0.04(+0.03%) |
Oct 21, 2019 | 120.75 | 121.89 | 120.45 | 121.20 | 194,208 | +1.03(+0.85%) |
Oct 18, 2019 | 118.37 | 120.68 | 118.25 | 120.17 | 186,153 | +1.09(+0.92%) |
Oct 17, 2019 | 119.42 | 120.09 | 118.73 | 119.08 | 185,977 | +0.19(+0.16%) |
Oct 16, 2019 | 118.14 | 119.35 | 116.84 | 118.89 | 209,513 | +0.75(+0.64%) |
Oct 15, 2019 | 116.90 | 119.02 | 116.90 | 118.14 | 260,499 | +1.33(+1.14%) |
Oct 14, 2019 | 116.36 | 117.61 | 115.85 | 116.81 | 205,498 | -0.15(-0.13%) |
Oct 11, 2019 | 114.75 | 118.31 | 114.39 | 116.96 | 276,811 | +3.66(+3.23%) |
Oct 10, 2019 | 114.08 | 114.61 | 112.73 | 113.30 | 347,555 | -0.74(-0.65%) |
Oct 09, 2019 | 110.95 | 115.05 | 110.95 | 114.04 | 401,963 | +5.03(+4.61%) |
Oct 08, 2019 | 111.44 | 111.94 | 108.89 | 109.01 | 272,363 | -3.39(-3.02%) |
Oct 07, 2019 | 110.07 | 112.58 | 109.94 | 112.41 | 321,974 | +1.56(+1.41%) |
Oct 04, 2019 | 110.15 | 110.86 | 108.74 | 110.85 | 189,624 | +1.19(+1.08%) |
Oct 03, 2019 | 107.81 | 109.84 | 106.47 | 109.66 | 271,674 | +1.37(+1.26%) |
Oct 02, 2019 | 106.95 | 108.88 | 105.52 | 108.29 | 257,440 | -0.06(-0.05%) |
Oct 01, 2019 | 112.87 | 113.62 | 108.19 | 108.35 | 327,990 | -4.10(-3.64%) |
Sep 30, 2019 | 110.34 | 112.89 | 110.34 | 112.44 | 275,472 | +2.11(+1.91%) |
Sep 27, 2019 | 109.59 | 112.12 | 109.59 | 110.33 | 282,385 | +0.58(+0.53%) |
Sep 26, 2019 | 110.03 | 110.42 | 108.91 | 109.75 | 243,375 | -0.40(-0.36%) |
Sep 25, 2019 | 108.58 | 110.50 | 107.39 | 110.15 | 388,545 | +1.48(+1.37%) |
Sep 24, 2019 | 111.71 | 112.33 | 108.45 | 108.67 | 416,809 | -3.03(-2.72%) |
Sep 23, 2019 | 112.98 | 113.59 | 111.63 | 111.70 | 384,134 | -0.94(-0.84%) |
Sep 20, 2019 | 112.35 | 114.08 | 111.27 | 112.64 | 745,770 | +0.72(+0.65%) |
Sep 19, 2019 | 111.47 | 112.70 | 111.47 | 111.92 | 318,534 | +0.40(+0.36%) |
Sep 18, 2019 | 111.00 | 111.84 | 110.33 | 111.52 | 352,335 | -0.09(-0.09%) |
Sep 17, 2019 | 110.93 | 111.78 | 110.32 | 111.62 | 347,246 | +0.03(+0.03%) |
Sep 16, 2019 | 110.18 | 111.97 | 110.14 | 111.59 | 330,797 | +0.70(+0.63%) |
Sep 13, 2019 | 112.78 | 112.78 | 110.82 | 110.89 | 304,786 | -1.52(-1.35%) |
Sep 12, 2019 | 111.90 | 112.91 | 110.84 | 112.41 | 392,183 | +0.88(+0.78%) |
Sep 11, 2019 | 108.28 | 112.48 | 107.93 | 111.53 | 475,664 | +3.27(+3.02%) |
Sep 10, 2019 | 105.69 | 108.26 | 105.18 | 108.26 | 443,925 | +2.02(+1.91%) |
Sep 09, 2019 | 108.90 | 108.90 | 104.48 | 106.24 | 432,864 | -2.60(-2.39%) |
Sep 06, 2019 | 109.33 | 110.56 | 108.72 | 108.84 | 404,489 | -0.33(-0.31%) |
Sep 05, 2019 | 105.96 | 110.11 | 105.63 | 109.17 | 513,727 | +4.04(+3.84%) |
Sep 04, 2019 | 105.19 | 106.41 | 104.98 | 105.13 | 387,138 | +1.24(+1.20%) |
Sep 03, 2019 | 104.21 | 105.94 | 103.56 | 103.89 | 372,335 | -1.19(-1.13%) |
Aug 30, 2019 | 107.27 | 107.55 | 104.84 | 105.08 | 338,546 | -1.53(-1.44%) |
Aug 29, 2019 | 104.85 | 107.01 | 104.66 | 106.61 | 376,376 | +2.99(+2.88%) |
Aug 28, 2019 | 102.12 | 104.54 | 101.95 | 103.62 | 492,733 | +0.83(+0.80%) |
Aug 27, 2019 | 104.89 | 104.99 | 102.49 | 102.79 | 425,607 | -1.74(-1.66%) |
Aug 26, 2019 | 104.39 | 105.42 | 103.85 | 104.53 | 431,391 | +1.13(+1.09%) |
Aug 23, 2019 | 106.38 | 107.61 | 103.21 | 103.40 | 589,591 | -3.18(-2.99%) |
Aug 22, 2019 | 107.76 | 108.64 | 106.49 | 106.59 | 495,273 | -0.25(-0.23%) |
Aug 21, 2019 | 106.02 | 108.86 | 105.81 | 106.83 | 612,699 | +1.96(+1.87%) |