Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 152.84 | 154.55 | 151.07 | 152.11 | 330,634 | -1.59(-1.04%) |
Apr 29, 2020 | 155.41 | 156.33 | 153.70 | 153.70 | 440,706 | +1.36(+0.89%) |
Apr 28, 2020 | 155.93 | 155.95 | 152.34 | 152.34 | 334,515 | -2.58(-1.67%) |
Apr 27, 2020 | 154.00 | 155.90 | 153.91 | 154.92 | 251,506 | +2.10(+1.38%) |
Apr 24, 2020 | 154.44 | 154.44 | 151.68 | 152.82 | 222,316 | -0.66(-0.43%) |
Apr 23, 2020 | 153.00 | 155.69 | 152.75 | 153.48 | 167,681 | -0.98(-0.63%) |
Apr 22, 2020 | 153.74 | 155.17 | 152.92 | 154.46 | 378,832 | +4.76(+3.18%) |
Apr 21, 2020 | 154.77 | 155.43 | 149.64 | 149.69 | 345,479 | -3.77(-2.46%) |
Apr 20, 2020 | 155.40 | 155.72 | 153.10 | 153.47 | 220,335 | -3.13(-2.00%) |
Apr 17, 2020 | 158.10 | 158.59 | 155.85 | 156.59 | 499,283 | +6.83(+4.56%) |
Apr 16, 2020 | 150.17 | 151.61 | 147.52 | 149.76 | 150,366 | +3.59(+2.46%) |
Apr 15, 2020 | 148.35 | 148.75 | 145.59 | 146.17 | 279,964 | -5.01(-3.31%) |
Apr 14, 2020 | 150.99 | 152.49 | 149.90 | 151.18 | 412,532 | +2.27(+1.53%) |
Apr 13, 2020 | 152.85 | 152.97 | 148.03 | 148.91 | 197,794 | -3.51(-2.31%) |
Apr 09, 2020 | 149.47 | 153.94 | 148.34 | 152.42 | 341,132 | +2.94(+1.97%) |
Apr 08, 2020 | 146.26 | 150.44 | 145.64 | 149.48 | 356,043 | +7.31(+5.14%) |
Apr 07, 2020 | 146.12 | 146.97 | 141.71 | 142.17 | 529,655 | -0.52(-0.36%) |
Apr 06, 2020 | 135.76 | 142.85 | 134.82 | 142.69 | 563,642 | +11.82(+9.03%) |
Apr 03, 2020 | 135.01 | 136.55 | 130.29 | 130.87 | 714,925 | -6.81(-4.95%) |
Apr 02, 2020 | 142.03 | 143.90 | 137.38 | 137.68 | 751,704 | -6.41(-4.45%) |
Apr 01, 2020 | 148.23 | 148.53 | 142.70 | 144.08 | 590,235 | -4.00(-2.70%) |
Mar 31, 2020 | 147.97 | 151.85 | 147.05 | 148.08 | 579,391 | -1.67(-1.11%) |
Mar 30, 2020 | 146.76 | 149.89 | 146.07 | 149.75 | 353,970 | +4.13(+2.84%) |
Mar 27, 2020 | 148.12 | 149.54 | 145.08 | 145.62 | 638,373 | -6.94(-4.55%) |
Mar 26, 2020 | 147.19 | 153.13 | 146.75 | 152.56 | 733,447 | +3.03(+2.03%) |
Mar 25, 2020 | 144.95 | 152.32 | 143.63 | 149.53 | 1,420,134 | +8.84(+6.28%) |
Mar 24, 2020 | 136.65 | 145.57 | 134.87 | 140.69 | 592,090 | +15.00(+11.93%) |
Mar 23, 2020 | 128.90 | 133.57 | 125.69 | 125.69 | 784,213 | -9.76(-7.21%) |
Mar 20, 2020 | 133.38 | 143.64 | 133.15 | 135.46 | 808,270 | +2.78(+2.09%) |
Mar 19, 2020 | 131.97 | 135.39 | 129.23 | 132.68 | 1,090,807 | +2.57(+1.98%) |
Mar 18, 2020 | 130.17 | 134.52 | 126.37 | 130.11 | 1,315,404 | -2.48(-1.87%) |
Mar 17, 2020 | 134.92 | 135.85 | 129.15 | 132.59 | 1,538,958 | +7.08(+5.64%) |
Mar 16, 2020 | 125.56 | 135.57 | 123.97 | 125.52 | 1,447,080 | -12.58(-9.11%) |
Mar 13, 2020 | 139.70 | 139.70 | 128.77 | 138.10 | 813,730 | +11.93(+9.45%) |
Mar 12, 2020 | 129.04 | 130.94 | 124.47 | 126.17 | 1,328,349 | -12.67(-9.12%) |
Mar 11, 2020 | 142.05 | 143.05 | 136.23 | 138.83 | 865,726 | -3.20(-2.26%) |
Mar 10, 2020 | 141.60 | 143.11 | 137.21 | 142.04 | 978,727 | +8.36(+6.25%) |
Mar 09, 2020 | 137.02 | 141.04 | 133.15 | 133.68 | 1,297,774 | -14.03(-9.50%) |
Mar 06, 2020 | 147.79 | 148.78 | 144.91 | 147.71 | 881,009 | -1.95(-1.30%) |
Mar 05, 2020 | 151.03 | 152.62 | 148.62 | 149.66 | 649,072 | -6.01(-3.86%) |
Mar 04, 2020 | 152.95 | 155.92 | 150.97 | 155.66 | 643,571 | +3.54(+2.33%) |
Mar 03, 2020 | 156.47 | 158.77 | 151.53 | 152.12 | 544,197 | -4.35(-2.78%) |
Mar 02, 2020 | 151.76 | 156.71 | 150.09 | 156.47 | 583,936 | +3.36(+2.19%) |
Feb 28, 2020 | 149.58 | 153.35 | 148.03 | 153.11 | 1,147,033 | +1.61(+1.06%) |
Feb 27, 2020 | 153.44 | 156.62 | 151.21 | 151.50 | 833,802 | -3.70(-2.38%) |
Feb 26, 2020 | 157.13 | 159.55 | 155.16 | 155.20 | 730,727 | -1.56(-1.00%) |
Feb 25, 2020 | 160.15 | 160.49 | 156.50 | 156.76 | 787,717 | -1.44(-0.91%) |
Feb 24, 2020 | 157.12 | 160.25 | 157.10 | 158.20 | 1,224,925 | -9.62(-5.73%) |
Feb 21, 2020 | 171.14 | 171.14 | 167.62 | 167.81 | 459,410 | -4.81(-2.78%) |
Feb 20, 2020 | 173.71 | 174.60 | 171.62 | 172.62 | 502,514 | -1.32(-0.76%) |
Feb 19, 2020 | 175.06 | 175.63 | 173.68 | 173.94 | 456,591 | +1.50(+0.87%) |
Feb 18, 2020 | 171.44 | 173.65 | 171.42 | 172.44 | 513,064 | +4.28(+2.55%) |
Feb 14, 2020 | 167.88 | 168.60 | 167.39 | 168.16 | 266,744 | +0.92(+0.55%) |
Feb 13, 2020 | 166.34 | 167.81 | 166.07 | 167.24 | 344,944 | -1.44(-0.85%) |
Feb 12, 2020 | 167.37 | 169.06 | 167.29 | 168.68 | 269,393 | +2.55(+1.54%) |
Feb 11, 2020 | 164.89 | 166.51 | 164.74 | 166.13 | 316,857 | +3.50(+2.15%) |
Feb 10, 2020 | 162.84 | 163.08 | 161.52 | 162.62 | 329,129 | +0.77(+0.47%) |
Feb 07, 2020 | 162.50 | 163.35 | 161.81 | 161.86 | 408,720 | -1.98(-1.21%) |
Feb 06, 2020 | 162.66 | 165.05 | 162.10 | 163.84 | 528,219 | +0.89(+0.55%) |
Feb 05, 2020 | 164.55 | 164.84 | 161.93 | 162.94 | 858,925 | -0.63(-0.39%) |
Feb 04, 2020 | 163.30 | 164.06 | 159.57 | 163.57 | 1,572,829 | -1.67(-1.01%) |