Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 155.19 | 158.79 | 153.12 | 155.49 | 2,503,213 | +2.76(+1.81%) |
Apr 29, 2020 | 151.50 | 153.18 | 148.34 | 152.73 | 1,716,153 | +4.12(+2.77%) |
Apr 28, 2020 | 153.71 | 154.92 | 146.38 | 148.61 | 1,484,731 | -3.26(-2.15%) |
Apr 27, 2020 | 154.79 | 158.98 | 150.80 | 151.87 | 1,587,492 | -0.45(-0.30%) |
Apr 24, 2020 | 149.80 | 152.62 | 148.31 | 152.32 | 956,700 | +2.93(+1.96%) |
Apr 23, 2020 | 149.01 | 153.12 | 148.63 | 149.39 | 1,374,347 | +0.19(+0.13%) |
Apr 22, 2020 | 150.88 | 152.00 | 149.02 | 149.20 | 1,145,504 | +1.00(+0.67%) |
Apr 21, 2020 | 152.00 | 154.13 | 143.87 | 148.20 | 2,143,830 | -4.43(-2.90%) |
Apr 20, 2020 | 151.43 | 155.98 | 151.43 | 152.63 | 1,555,812 | +0.38(+0.25%) |
Apr 17, 2020 | 149.50 | 153.04 | 147.38 | 152.25 | 1,734,800 | +5.74(+3.92%) |
Apr 16, 2020 | 146.85 | 152.15 | 145.26 | 146.51 | 2,133,125 | +2.88(+2.01%) |
Apr 15, 2020 | 142.96 | 146.93 | 139.25 | 143.63 | 1,799,528 | -0.94(-0.65%) |
Apr 14, 2020 | 138.42 | 146.53 | 137.55 | 144.57 | 2,164,945 | +9.27(+6.85%) |
Apr 13, 2020 | 140.01 | 140.17 | 134.76 | 135.30 | 1,861,117 | -2.65(-1.92%) |
Apr 09, 2020 | 142.00 | 143.92 | 135.81 | 137.95 | 2,201,400 | -2.73(-1.94%) |
Apr 08, 2020 | 133.62 | 141.93 | 129.75 | 140.68 | 2,714,821 | +8.16(+6.16%) |
Apr 07, 2020 | 139.10 | 139.74 | 131.96 | 132.52 | 1,919,623 | -4.34(-3.17%) |
Apr 06, 2020 | 135.68 | 137.56 | 130.37 | 136.86 | 1,511,386 | +6.90(+5.31%) |
Apr 03, 2020 | 128.50 | 132.48 | 128.50 | 129.96 | 2,320,200 | +0.95(+0.74%) |
Apr 02, 2020 | 132.74 | 134.77 | 126.54 | 129.01 | 1,474,813 | -5.04(-3.76%) |
Apr 01, 2020 | 132.96 | 134.67 | 129.61 | 134.05 | 1,615,279 | -3.21(-2.34%) |
Mar 31, 2020 | 139.86 | 143.00 | 137.11 | 137.26 | 1,521,674 | -3.90(-2.76%) |
Mar 30, 2020 | 144.85 | 148.40 | 140.89 | 141.16 | 2,274,810 | -1.09(-0.77%) |
Mar 27, 2020 | 146.00 | 147.71 | 141.54 | 142.25 | 1,551,400 | -5.95(-4.01%) |
Mar 26, 2020 | 138.56 | 148.51 | 138.56 | 148.20 | 1,795,274 | +9.04(+6.50%) |
Mar 25, 2020 | 136.06 | 149.70 | 135.51 | 139.16 | 2,744,853 | +0.96(+0.69%) |
Mar 24, 2020 | 133.21 | 139.87 | 132.20 | 138.20 | 2,475,306 | +10.11(+7.89%) |
Mar 23, 2020 | 125.90 | 134.43 | 120.91 | 128.09 | 2,003,351 | +2.19(+1.74%) |
Mar 20, 2020 | 123.65 | 134.38 | 121.85 | 125.90 | 3,112,500 | +4.34(+3.57%) |
Mar 19, 2020 | 121.59 | 130.56 | 116.51 | 121.56 | 2,769,333 | -0.47(-0.39%) |
Mar 18, 2020 | 116.63 | 124.98 | 111.91 | 122.03 | 1,810,608 | -2.35(-1.89%) |
Mar 17, 2020 | 123.32 | 128.48 | 119.63 | 124.38 | 2,245,572 | +3.81(+3.16%) |
Mar 16, 2020 | 118.48 | 127.79 | 110.01 | 120.57 | 1,826,423 | -7.37(-5.76%) |
Mar 13, 2020 | 129.26 | 130.39 | 120.03 | 127.94 | 2,868,200 | +10.94(+9.35%) |
Mar 12, 2020 | 117.67 | 130.48 | 117.00 | 117.00 | 2,241,750 | -13.54(-10.37%) |
Mar 11, 2020 | 132.77 | 133.96 | 122.82 | 130.54 | 3,164,444 | -5.05(-3.72%) |
Mar 10, 2020 | 136.66 | 137.33 | 130.87 | 135.59 | 2,008,485 | +2.59(+1.95%) |
Mar 09, 2020 | 134.58 | 136.00 | 128.53 | 133.00 | 3,122,619 | -11.36(-7.87%) |
Mar 06, 2020 | 150.57 | 151.09 | 139.46 | 144.36 | 2,462,200 | -7.85(-5.16%) |
Mar 05, 2020 | 151.99 | 155.30 | 149.53 | 152.21 | 1,444,554 | -1.26(-0.82%) |
Mar 04, 2020 | 148.00 | 154.39 | 146.50 | 153.47 | 1,751,846 | +7.75(+5.32%) |
Mar 03, 2020 | 147.54 | 151.57 | 141.16 | 145.72 | 2,636,567 | -1.10(-0.75%) |
Mar 02, 2020 | 147.57 | 149.83 | 142.53 | 146.82 | 2,050,620 | +1.86(+1.28%) |
Feb 28, 2020 | 137.49 | 145.00 | 137.22 | 144.96 | 2,223,300 | +1.96(+1.37%) |
Feb 27, 2020 | 140.68 | 147.00 | 137.34 | 143.00 | 2,226,180 | -3.50(-2.39%) |
Feb 26, 2020 | 144.00 | 149.94 | 143.75 | 146.50 | 1,539,972 | +2.02(+1.40%) |
Feb 25, 2020 | 147.93 | 149.00 | 142.57 | 144.48 | 2,087,310 | -2.63(-1.79%) |
Feb 24, 2020 | 138.52 | 147.75 | 136.00 | 147.11 | 2,167,157 | +1.18(+0.81%) |
Feb 21, 2020 | 147.62 | 148.38 | 143.28 | 145.93 | 986,600 | -3.05(-2.05%) |
Feb 20, 2020 | 152.09 | 152.18 | 144.45 | 148.98 | 1,105,703 | -3.07(-2.02%) |
Feb 19, 2020 | 153.93 | 156.12 | 151.30 | 152.05 | 2,000,104 | -1.83(-1.19%) |
Feb 18, 2020 | 154.05 | 155.78 | 152.62 | 153.88 | 1,620,881 | -0.54(-0.35%) |
Feb 14, 2020 | 153.24 | 154.49 | 151.65 | 154.42 | 1,043,900 | +1.17(+0.76%) |
Feb 13, 2020 | 150.53 | 155.00 | 149.94 | 153.25 | 2,068,081 | +1.71(+1.13%) |
Feb 12, 2020 | 149.46 | 151.59 | 146.61 | 151.54 | 1,614,982 | +2.54(+1.70%) |
Feb 11, 2020 | 152.48 | 153.00 | 147.19 | 149.00 | 942,296 | -2.28(-1.51%) |
Feb 10, 2020 | 148.10 | 152.38 | 148.02 | 151.28 | 1,403,702 | +3.28(+2.22%) |
Feb 07, 2020 | 148.09 | 150.66 | 146.68 | 148.00 | 1,020,800 | +0.06(+0.04%) |
Feb 06, 2020 | 146.58 | 149.12 | 144.71 | 147.94 | 1,351,639 | +1.36(+0.93%) |
Feb 05, 2020 | 153.01 | 153.70 | 144.52 | 146.58 | 1,643,705 | -5.51(-3.62%) |
Feb 04, 2020 | 149.71 | 152.68 | 148.55 | 152.09 | 1,523,251 | +2.69(+1.80%) |