Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 147.78 | 148.79 | 146.66 | 147.70 | 485,762 | -0.17(-0.11%) |
Apr 29, 2020 | 146.59 | 148.73 | 145.35 | 147.87 | 609,211 | +4.90(+3.43%) |
Apr 28, 2020 | 147.17 | 147.37 | 142.56 | 142.97 | 538,069 | -2.50(-1.72%) |
Apr 27, 2020 | 145.26 | 146.46 | 145.06 | 145.47 | 608,745 | +1.91(+1.33%) |
Apr 24, 2020 | 141.42 | 143.84 | 140.50 | 143.56 | 544,300 | +2.72(+1.93%) |
Apr 23, 2020 | 141.64 | 143.08 | 140.32 | 140.84 | 611,206 | -0.15(-0.11%) |
Apr 22, 2020 | 139.49 | 141.79 | 138.95 | 140.99 | 388,409 | +5.21(+3.84%) |
Apr 21, 2020 | 139.16 | 139.80 | 134.40 | 135.78 | 595,320 | -4.84(-3.44%) |
Apr 20, 2020 | 139.09 | 142.21 | 138.89 | 140.62 | 491,403 | +0.79(+0.56%) |
Apr 17, 2020 | 139.76 | 140.20 | 138.20 | 139.83 | 611,700 | +2.17(+1.58%) |
Apr 16, 2020 | 137.55 | 138.58 | 135.96 | 137.66 | 604,659 | +1.18(+0.86%) |
Apr 15, 2020 | 135.44 | 137.53 | 134.11 | 136.48 | 500,647 | -1.00(-0.73%) |
Apr 14, 2020 | 135.70 | 138.26 | 135.31 | 137.48 | 1,002,748 | +4.57(+3.44%) |
Apr 13, 2020 | 132.17 | 133.16 | 130.02 | 132.91 | 650,153 | +0.52(+0.39%) |
Apr 09, 2020 | 132.71 | 134.44 | 131.19 | 132.39 | 659,400 | +1.15(+0.88%) |
Apr 08, 2020 | 128.67 | 131.83 | 127.96 | 131.24 | 442,998 | +4.32(+3.40%) |
Apr 07, 2020 | 130.88 | 131.31 | 126.67 | 126.92 | 2,162,915 | -0.08(-0.06%) |
Apr 06, 2020 | 122.38 | 127.60 | 121.96 | 127.00 | 595,306 | +9.01(+7.64%) |
Apr 03, 2020 | 118.84 | 119.97 | 116.25 | 117.99 | 327,900 | -1.15(-0.97%) |
Apr 02, 2020 | 117.88 | 121.28 | 116.96 | 119.14 | 576,463 | +0.40(+0.34%) |
Apr 01, 2020 | 120.00 | 121.18 | 117.85 | 118.74 | 564,116 | -4.99(-4.03%) |
Mar 31, 2020 | 125.27 | 127.49 | 122.78 | 123.73 | 563,762 | -1.56(-1.25%) |
Mar 30, 2020 | 123.00 | 125.57 | 121.22 | 125.29 | 601,404 | +3.18(+2.60%) |
Mar 27, 2020 | 123.02 | 124.87 | 120.58 | 122.11 | 1,086,600 | -3.76(-2.99%) |
Mar 26, 2020 | 120.64 | 126.19 | 120.64 | 125.87 | 620,291 | +5.99(+5.00%) |
Mar 25, 2020 | 121.69 | 124.85 | 118.77 | 119.88 | 864,822 | -1.01(-0.84%) |
Mar 24, 2020 | 117.43 | 120.98 | 116.00 | 120.89 | 754,743 | +9.17(+8.21%) |
Mar 23, 2020 | 111.17 | 114.02 | 108.01 | 111.72 | 1,115,395 | +0.23(+0.21%) |
Mar 20, 2020 | 117.18 | 118.48 | 111.07 | 111.49 | 1,180,600 | -2.84(-2.48%) |
Mar 19, 2020 | 110.20 | 117.80 | 108.64 | 114.33 | 1,059,169 | +3.64(+3.29%) |
Mar 18, 2020 | 106.88 | 112.83 | 105.00 | 110.69 | 851,816 | -2.75(-2.42%) |
Mar 17, 2020 | 109.67 | 116.23 | 105.54 | 113.44 | 901,719 | +6.06(+5.64%) |
Mar 16, 2020 | 108.94 | 116.17 | 105.83 | 107.38 | 930,163 | -14.54(-11.93%) |
Mar 13, 2020 | 118.78 | 121.92 | 112.73 | 121.92 | 1,124,000 | +9.08(+8.05%) |
Mar 12, 2020 | 115.58 | 120.00 | 110.00 | 112.84 | 2,310,622 | -11.59(-9.31%) |
Mar 11, 2020 | 128.34 | 129.18 | 122.56 | 124.43 | 667,559 | -7.11(-5.41%) |
Mar 10, 2020 | 130.44 | 131.59 | 125.33 | 131.54 | 638,526 | +5.41(+4.29%) |
Mar 09, 2020 | 125.00 | 130.47 | 120.04 | 126.13 | 868,416 | -9.13(-6.75%) |
Mar 06, 2020 | 133.82 | 136.18 | 132.08 | 135.26 | 478,200 | -2.48(-1.80%) |
Mar 05, 2020 | 138.24 | 140.63 | 136.71 | 137.74 | 328,951 | -3.98(-2.81%) |
Mar 04, 2020 | 139.52 | 141.77 | 137.54 | 141.72 | 466,589 | +4.71(+3.44%) |
Mar 03, 2020 | 141.45 | 142.79 | 135.50 | 137.01 | 528,170 | -3.94(-2.80%) |
Mar 02, 2020 | 138.39 | 141.07 | 135.45 | 140.95 | 552,802 | +3.55(+2.58%) |
Feb 28, 2020 | 132.41 | 137.53 | 132.02 | 137.40 | 1,131,400 | +0.54(+0.39%) |
Feb 27, 2020 | 138.25 | 142.09 | 136.68 | 136.86 | 838,800 | -4.62(-3.27%) |
Feb 26, 2020 | 142.14 | 144.59 | 140.40 | 141.48 | 557,818 | -0.49(-0.35%) |
Feb 25, 2020 | 147.10 | 147.53 | 141.13 | 141.97 | 623,653 | -4.53(-3.09%) |
Feb 24, 2020 | 145.29 | 147.41 | 144.84 | 146.50 | 785,467 | -5.48(-3.61%) |
Feb 21, 2020 | 154.03 | 154.03 | 151.36 | 151.98 | 314,000 | -2.60(-1.68%) |
Feb 20, 2020 | 154.45 | 155.84 | 152.50 | 154.58 | 359,002 | +0.19(+0.12%) |
Feb 19, 2020 | 154.34 | 155.03 | 154.22 | 154.39 | 246,395 | +0.23(+0.15%) |
Feb 18, 2020 | 152.69 | 154.46 | 152.49 | 154.16 | 268,229 | +0.98(+0.64%) |
Feb 14, 2020 | 152.97 | 153.62 | 152.73 | 153.18 | 207,900 | +0.55(+0.36%) |
Feb 13, 2020 | 151.00 | 153.35 | 150.64 | 152.63 | 241,434 | +0.19(+0.12%) |
Feb 12, 2020 | 152.08 | 152.64 | 151.60 | 152.44 | 209,481 | +1.26(+0.83%) |
Feb 11, 2020 | 151.63 | 152.43 | 150.87 | 151.18 | 241,612 | +0.21(+0.14%) |
Feb 10, 2020 | 149.05 | 151.00 | 149.00 | 150.97 | 223,066 | +1.46(+0.98%) |
Feb 07, 2020 | 149.41 | 150.46 | 149.01 | 149.51 | 201,300 | -0.66(-0.44%) |
Feb 06, 2020 | 149.14 | 150.50 | 148.85 | 150.17 | 279,564 | +1.70(+1.15%) |
Feb 05, 2020 | 150.88 | 150.88 | 147.96 | 148.47 | 346,190 | -1.16(-0.78%) |
Feb 04, 2020 | 147.90 | 150.01 | 147.65 | 149.63 | 278,705 | +2.97(+2.03%) |