Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 146.66 | 148.35 | 144.85 | 146.13 | 4,416,036 | -0.49(-0.33%) |
Apr 29, 2020 | 149.08 | 149.34 | 146.16 | 146.63 | 3,429,402 | -2.02(-1.36%) |
Apr 28, 2020 | 152.09 | 153.07 | 147.98 | 148.65 | 3,460,820 | -3.77(-2.47%) |
Apr 27, 2020 | 154.98 | 155.45 | 151.88 | 152.42 | 3,397,330 | -1.55(-1.01%) |
Apr 24, 2020 | 153.09 | 155.83 | 151.78 | 153.97 | 4,671,112 | +2.84(+1.88%) |
Apr 23, 2020 | 148.53 | 153.62 | 145.53 | 151.13 | 6,023,672 | +3.04(+2.05%) |
Apr 22, 2020 | 146.11 | 148.63 | 145.12 | 148.09 | 3,469,625 | +3.82(+2.65%) |
Apr 21, 2020 | 146.86 | 147.23 | 143.08 | 144.27 | 4,518,765 | -4.84(-3.24%) |
Apr 20, 2020 | 148.01 | 151.39 | 147.05 | 149.11 | 2,711,394 | +0.47(+0.32%) |
Apr 17, 2020 | 146.87 | 149.00 | 144.61 | 148.64 | 3,925,715 | +2.42(+1.65%) |
Apr 16, 2020 | 144.48 | 147.03 | 143.64 | 146.22 | 3,717,073 | +3.35(+2.35%) |
Apr 15, 2020 | 140.75 | 144.96 | 140.34 | 142.87 | 3,824,730 | +0.07(+0.05%) |
Apr 14, 2020 | 139.18 | 143.22 | 136.13 | 142.80 | 4,030,703 | +6.32(+4.63%) |
Apr 13, 2020 | 137.00 | 138.53 | 135.02 | 136.48 | 2,422,331 | -1.24(-0.90%) |
Apr 09, 2020 | 136.56 | 138.35 | 135.66 | 137.72 | 4,672,488 | -0.46(-0.34%) |
Apr 08, 2020 | 134.24 | 139.15 | 132.77 | 138.18 | 4,240,011 | +4.10(+3.06%) |
Apr 07, 2020 | 135.26 | 136.84 | 132.35 | 134.08 | 4,127,655 | +0.26(+0.19%) |
Apr 06, 2020 | 134.44 | 135.61 | 132.58 | 133.82 | 4,401,640 | +1.84(+1.40%) |
Apr 03, 2020 | 133.17 | 136.65 | 130.84 | 131.98 | 4,246,774 | -2.38(-1.77%) |
Apr 02, 2020 | 127.91 | 134.95 | 125.71 | 134.36 | 5,000,054 | +5.44(+4.22%) |
Apr 01, 2020 | 126.63 | 129.65 | 125.67 | 128.92 | 3,489,882 | -2.17(-1.66%) |
Mar 31, 2020 | 129.43 | 134.21 | 127.12 | 131.09 | 8,000,919 | +0.26(+0.20%) |
Mar 30, 2020 | 126.51 | 133.97 | 126.17 | 130.83 | 5,351,709 | +4.09(+3.23%) |
Mar 27, 2020 | 123.46 | 130.04 | 123.04 | 126.73 | 4,991,853 | -0.23(-0.18%) |
Mar 26, 2020 | 116.51 | 128.27 | 115.23 | 126.96 | 7,115,208 | +11.73(+10.18%) |
Mar 25, 2020 | 113.51 | 119.20 | 112.65 | 115.23 | 6,848,863 | -0.90(-0.77%) |
Mar 24, 2020 | 116.46 | 117.75 | 110.95 | 116.13 | 7,224,749 | +3.63(+3.23%) |
Mar 23, 2020 | 114.30 | 119.90 | 110.62 | 112.50 | 7,724,174 | -3.17(-2.74%) |
Mar 20, 2020 | 124.89 | 124.98 | 113.62 | 115.67 | 9,644,024 | -10.10(-8.03%) |
Mar 19, 2020 | 134.65 | 135.12 | 123.91 | 125.77 | 6,936,269 | -9.45(-6.99%) |
Mar 18, 2020 | 128.84 | 136.08 | 126.71 | 135.22 | 7,126,561 | -0.10(-0.08%) |
Mar 17, 2020 | 125.88 | 135.69 | 123.89 | 135.32 | 9,427,776 | +13.06(+10.68%) |
Mar 16, 2020 | 123.80 | 131.05 | 121.20 | 122.26 | 7,004,683 | -9.44(-7.17%) |
Mar 13, 2020 | 125.64 | 131.71 | 121.44 | 131.71 | 7,239,790 | +12.62(+10.59%) |
Mar 12, 2020 | 123.60 | 128.99 | 119.00 | 119.09 | 8,292,443 | -13.23(-10.00%) |
Mar 11, 2020 | 131.79 | 134.04 | 129.83 | 132.32 | 7,631,598 | -1.11(-0.83%) |
Mar 10, 2020 | 131.57 | 134.12 | 127.31 | 133.43 | 6,308,310 | +5.17(+4.03%) |
Mar 09, 2020 | 126.65 | 133.18 | 125.98 | 128.25 | 5,662,899 | -5.43(-4.06%) |
Mar 06, 2020 | 128.63 | 134.53 | 128.09 | 133.68 | 8,476,828 | +1.24(+0.93%) |
Mar 05, 2020 | 130.77 | 134.10 | 129.97 | 132.44 | 7,282,668 | -0.22(-0.16%) |
Mar 04, 2020 | 125.71 | 133.11 | 125.69 | 132.66 | 5,610,428 | +9.52(+7.73%) |
Mar 03, 2020 | 125.95 | 128.19 | 121.61 | 123.14 | 7,340,352 | -2.39(-1.90%) |
Mar 02, 2020 | 120.53 | 125.69 | 119.27 | 125.53 | 7,775,627 | +6.34(+5.32%) |
Feb 28, 2020 | 119.43 | 119.83 | 114.83 | 119.19 | 8,357,992 | -2.89(-2.37%) |
Feb 27, 2020 | 126.00 | 127.26 | 121.95 | 122.08 | 4,542,598 | -4.10(-3.25%) |
Feb 26, 2020 | 128.27 | 129.48 | 125.98 | 126.19 | 4,930,110 | -1.78(-1.39%) |
Feb 25, 2020 | 131.30 | 131.57 | 127.22 | 127.96 | 3,599,622 | -2.59(-1.98%) |
Feb 24, 2020 | 131.62 | 133.80 | 130.29 | 130.55 | 5,002,521 | -3.68(-2.74%) |
Feb 21, 2020 | 133.57 | 134.80 | 132.61 | 134.23 | 3,069,736 | +0.04(+0.03%) |
Feb 20, 2020 | 133.84 | 134.95 | 133.43 | 134.19 | 3,614,870 | +1.11(+0.83%) |
Feb 19, 2020 | 133.83 | 134.04 | 132.64 | 133.08 | 3,262,189 | -0.17(-0.13%) |
Feb 18, 2020 | 133.26 | 134.15 | 132.80 | 133.25 | 3,024,575 | -0.10(-0.08%) |
Feb 14, 2020 | 134.43 | 134.49 | 132.83 | 133.36 | 2,406,455 | -0.64(-0.48%) |
Feb 13, 2020 | 135.00 | 135.83 | 133.99 | 134.00 | 3,656,644 | -0.92(-0.68%) |
Feb 12, 2020 | 136.01 | 136.22 | 134.90 | 134.92 | 4,204,956 | -0.69(-0.51%) |
Feb 11, 2020 | 137.00 | 137.13 | 134.61 | 135.61 | 3,165,907 | -1.19(-0.87%) |
Feb 10, 2020 | 133.03 | 136.84 | 132.67 | 136.80 | 5,203,621 | -0.85(-0.61%) |
Feb 07, 2020 | 138.41 | 138.41 | 136.68 | 137.64 | 2,840,468 | -0.84(-0.60%) |
Feb 06, 2020 | 138.89 | 139.02 | 138.02 | 138.48 | 3,494,199 | -0.05(-0.03%) |
Feb 05, 2020 | 136.11 | 138.54 | 135.88 | 138.53 | 4,319,524 | +3.68(+2.73%) |
Feb 04, 2020 | 133.78 | 135.44 | 133.29 | 134.85 | 3,379,867 | +2.29(+1.73%) |