Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 146.91 | 148.60 | 145.10 | 146.38 | 4,408,522 | -0.49(-0.33%) |
Apr 29, 2020 | 149.34 | 149.59 | 146.41 | 146.88 | 3,423,566 | -2.03(-1.36%) |
Apr 28, 2020 | 152.35 | 153.33 | 148.23 | 148.90 | 3,454,931 | -3.78(-2.47%) |
Apr 27, 2020 | 155.24 | 155.72 | 152.14 | 152.68 | 3,391,549 | -1.55(-1.01%) |
Apr 24, 2020 | 153.35 | 156.10 | 152.03 | 154.23 | 4,663,164 | +2.84(+1.88%) |
Apr 23, 2020 | 148.79 | 153.88 | 145.78 | 151.39 | 6,013,422 | +3.05(+2.05%) |
Apr 22, 2020 | 146.35 | 148.88 | 145.37 | 148.34 | 3,463,721 | +3.82(+2.65%) |
Apr 21, 2020 | 147.11 | 147.48 | 143.33 | 144.52 | 4,511,076 | -4.85(-3.25%) |
Apr 20, 2020 | 148.27 | 151.65 | 147.30 | 149.37 | 2,706,780 | +0.47(+0.32%) |
Apr 17, 2020 | 147.12 | 149.25 | 144.86 | 148.89 | 3,919,035 | +2.42(+1.65%) |
Apr 16, 2020 | 144.73 | 147.28 | 143.88 | 146.47 | 3,710,748 | +3.36(+2.35%) |
Apr 15, 2020 | 140.99 | 145.21 | 140.58 | 143.11 | 3,818,222 | +0.07(+0.05%) |
Apr 14, 2020 | 139.42 | 143.46 | 136.36 | 143.04 | 4,023,844 | +6.33(+4.63%) |
Apr 13, 2020 | 137.23 | 138.76 | 135.25 | 136.71 | 2,418,209 | -1.24(-0.90%) |
Apr 09, 2020 | 136.79 | 138.58 | 135.89 | 137.95 | 4,664,537 | -0.46(-0.33%) |
Apr 08, 2020 | 134.47 | 139.39 | 133.00 | 138.41 | 4,232,796 | +4.11(+3.06%) |
Apr 07, 2020 | 135.49 | 137.07 | 132.57 | 134.31 | 4,120,631 | +0.26(+0.19%) |
Apr 06, 2020 | 134.67 | 135.84 | 132.81 | 134.05 | 4,394,150 | +1.84(+1.40%) |
Apr 03, 2020 | 133.40 | 136.88 | 131.07 | 132.20 | 4,239,547 | -2.38(-1.77%) |
Apr 02, 2020 | 128.12 | 135.18 | 125.93 | 134.59 | 4,991,546 | +5.45(+4.22%) |
Apr 01, 2020 | 126.85 | 129.87 | 125.88 | 129.14 | 3,483,944 | -2.18(-1.66%) |
Mar 31, 2020 | 129.65 | 134.44 | 127.34 | 131.31 | 7,987,304 | +0.26(+0.20%) |
Mar 30, 2020 | 126.72 | 134.20 | 126.38 | 131.05 | 5,342,603 | +4.10(+3.23%) |
Mar 27, 2020 | 123.67 | 130.26 | 123.25 | 126.95 | 4,983,359 | -0.23(-0.18%) |
Mar 26, 2020 | 116.71 | 128.49 | 115.43 | 127.18 | 7,103,101 | +11.75(+10.18%) |
Mar 25, 2020 | 113.71 | 119.41 | 112.84 | 115.43 | 6,837,209 | -0.90(-0.77%) |
Mar 24, 2020 | 116.66 | 117.95 | 111.14 | 116.33 | 7,212,456 | +3.63(+3.23%) |
Mar 23, 2020 | 114.49 | 120.11 | 110.81 | 112.69 | 7,711,030 | -3.17(-2.74%) |
Mar 20, 2020 | 125.10 | 125.19 | 113.81 | 115.86 | 9,627,614 | -10.12(-8.03%) |
Mar 19, 2020 | 134.88 | 135.35 | 124.12 | 125.98 | 6,924,466 | -9.47(-6.99%) |
Mar 18, 2020 | 129.06 | 136.31 | 126.92 | 135.45 | 7,114,434 | -0.11(-0.08%) |
Mar 17, 2020 | 126.10 | 135.92 | 124.10 | 135.56 | 9,411,733 | +13.08(+10.68%) |
Mar 16, 2020 | 124.01 | 131.28 | 121.40 | 122.47 | 6,992,764 | -9.46(-7.17%) |
Mar 13, 2020 | 125.85 | 131.93 | 121.64 | 131.93 | 7,227,471 | +12.64(+10.59%) |
Mar 12, 2020 | 123.81 | 129.21 | 119.21 | 119.29 | 8,278,332 | -13.25(-10.00%) |
Mar 11, 2020 | 132.01 | 134.27 | 130.06 | 132.54 | 7,618,612 | -1.11(-0.83%) |
Mar 10, 2020 | 131.80 | 134.35 | 127.53 | 133.65 | 6,297,575 | +5.18(+4.03%) |
Mar 09, 2020 | 126.86 | 133.41 | 126.19 | 128.47 | 5,653,263 | -5.43(-4.06%) |
Mar 06, 2020 | 128.85 | 134.76 | 128.31 | 133.91 | 8,462,404 | +1.24(+0.94%) |
Mar 05, 2020 | 130.99 | 134.33 | 130.19 | 132.67 | 7,270,275 | -0.22(-0.16%) |
Mar 04, 2020 | 125.93 | 133.34 | 125.90 | 132.88 | 5,600,881 | +9.53(+7.73%) |
Mar 03, 2020 | 126.16 | 128.41 | 121.82 | 123.35 | 7,327,862 | -2.40(-1.90%) |
Mar 02, 2020 | 120.74 | 125.90 | 119.47 | 125.75 | 7,762,396 | +6.35(+5.32%) |
Feb 28, 2020 | 119.63 | 120.03 | 115.02 | 119.40 | 8,343,770 | -2.90(-2.37%) |
Feb 27, 2020 | 126.21 | 127.48 | 122.16 | 122.29 | 4,534,868 | -4.11(-3.25%) |
Feb 26, 2020 | 128.49 | 129.71 | 126.19 | 126.40 | 4,921,721 | -1.78(-1.39%) |
Feb 25, 2020 | 131.52 | 131.80 | 127.43 | 128.18 | 3,593,497 | -2.59(-1.98%) |
Feb 24, 2020 | 131.84 | 134.03 | 130.51 | 130.77 | 4,994,009 | -3.68(-2.74%) |
Feb 21, 2020 | 133.79 | 135.03 | 132.84 | 134.46 | 3,064,513 | +0.04(+0.03%) |
Feb 20, 2020 | 134.07 | 135.18 | 133.66 | 134.42 | 3,608,718 | +1.11(+0.83%) |
Feb 19, 2020 | 134.06 | 134.27 | 132.87 | 133.31 | 3,256,638 | -0.17(-0.13%) |
Feb 18, 2020 | 133.49 | 134.38 | 133.03 | 133.48 | 3,019,429 | -0.10(-0.08%) |
Feb 14, 2020 | 134.66 | 134.72 | 133.06 | 133.59 | 2,402,361 | -0.64(-0.48%) |
Feb 13, 2020 | 135.23 | 136.07 | 134.22 | 134.23 | 3,650,422 | -0.92(-0.68%) |
Feb 12, 2020 | 136.24 | 136.46 | 135.13 | 135.15 | 4,197,801 | -0.70(-0.51%) |
Feb 11, 2020 | 137.24 | 137.36 | 134.84 | 135.84 | 3,160,519 | -1.19(-0.87%) |
Feb 10, 2020 | 133.25 | 137.07 | 132.90 | 137.03 | 5,194,767 | -0.85(-0.62%) |
Feb 07, 2020 | 138.64 | 138.64 | 136.91 | 137.88 | 2,835,634 | -0.84(-0.60%) |
Feb 06, 2020 | 139.13 | 139.25 | 138.25 | 138.72 | 3,488,253 | -0.05(-0.03%) |
Feb 05, 2020 | 136.34 | 138.77 | 136.11 | 138.76 | 4,312,173 | +3.68(+2.73%) |
Feb 04, 2020 | 134.01 | 135.68 | 133.52 | 135.08 | 3,374,116 | +2.30(+1.73%) |