Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 156.08 | 156.64 | 154.18 | 154.34 | 2,166,122 | -4.97(-3.12%) |
Apr 29, 2020 | 157.17 | 160.46 | 156.33 | 159.31 | 2,482,339 | +6.45(+4.22%) |
Apr 28, 2020 | 154.78 | 155.98 | 151.42 | 152.87 | 1,845,227 | +1.48(+0.97%) |
Apr 27, 2020 | 146.71 | 152.14 | 146.58 | 151.39 | 2,055,468 | +6.14(+4.23%) |
Apr 24, 2020 | 144.40 | 146.06 | 142.71 | 145.25 | 1,473,929 | +1.98(+1.38%) |
Apr 23, 2020 | 142.73 | 145.59 | 142.42 | 143.27 | 1,767,252 | +1.56(+1.10%) |
Apr 22, 2020 | 142.74 | 143.57 | 140.86 | 141.71 | 1,483,682 | +1.91(+1.36%) |
Apr 21, 2020 | 140.45 | 141.71 | 138.82 | 139.80 | 1,701,969 | -3.73(-2.60%) |
Apr 20, 2020 | 143.76 | 146.35 | 142.95 | 143.53 | 1,962,087 | -2.80(-1.91%) |
Apr 17, 2020 | 146.47 | 147.63 | 144.83 | 146.33 | 3,393,569 | +5.11(+3.62%) |
Apr 16, 2020 | 141.93 | 142.31 | 138.75 | 141.22 | 2,334,425 | -0.15(-0.11%) |
Apr 15, 2020 | 142.35 | 143.06 | 140.56 | 141.37 | 2,250,359 | -5.82(-3.95%) |
Apr 14, 2020 | 147.60 | 149.10 | 145.53 | 147.19 | 2,395,030 | +2.95(+2.05%) |
Apr 13, 2020 | 147.98 | 148.48 | 142.53 | 144.24 | 4,767,399 | -4.34(-2.92%) |
Apr 09, 2020 | 147.29 | 151.07 | 146.44 | 148.58 | 4,182,126 | +4.57(+3.17%) |
Apr 08, 2020 | 138.89 | 144.69 | 137.56 | 144.01 | 3,670,034 | +7.13(+5.21%) |
Apr 07, 2020 | 140.35 | 143.43 | 136.74 | 136.88 | 3,454,114 | +1.61(+1.19%) |
Apr 06, 2020 | 130.62 | 135.79 | 130.51 | 135.28 | 3,776,788 | +10.08(+8.05%) |
Apr 03, 2020 | 127.91 | 129.39 | 123.88 | 125.20 | 3,749,819 | -3.48(-2.70%) |
Apr 02, 2020 | 126.78 | 131.79 | 125.46 | 128.68 | 4,160,236 | +1.36(+1.07%) |
Apr 01, 2020 | 128.91 | 130.69 | 126.25 | 127.31 | 3,127,044 | -7.93(-5.86%) |
Mar 31, 2020 | 136.22 | 137.22 | 133.18 | 135.24 | 3,910,028 | -1.44(-1.05%) |
Mar 30, 2020 | 133.78 | 136.94 | 130.92 | 136.68 | 3,520,716 | +3.36(+2.52%) |
Mar 27, 2020 | 132.24 | 136.66 | 130.74 | 133.31 | 5,067,697 | -4.08(-2.97%) |
Mar 26, 2020 | 131.47 | 137.86 | 131.15 | 137.39 | 3,600,107 | +7.29(+5.60%) |
Mar 25, 2020 | 127.07 | 135.12 | 123.93 | 130.11 | 6,025,788 | +4.08(+3.24%) |
Mar 24, 2020 | 119.40 | 126.46 | 119.00 | 126.03 | 3,878,191 | +12.25(+10.77%) |
Mar 23, 2020 | 117.24 | 117.24 | 110.15 | 113.77 | 8,010,815 | -4.22(-3.58%) |
Mar 20, 2020 | 124.10 | 127.04 | 117.02 | 118.00 | 3,965,803 | -4.54(-3.71%) |
Mar 19, 2020 | 116.69 | 125.10 | 112.61 | 122.54 | 4,462,000 | +4.87(+4.14%) |
Mar 18, 2020 | 123.08 | 126.36 | 113.26 | 117.67 | 4,193,089 | -13.64(-10.39%) |
Mar 17, 2020 | 127.52 | 131.59 | 122.35 | 131.31 | 5,605,349 | +8.09(+6.57%) |
Mar 16, 2020 | 127.73 | 134.03 | 121.06 | 123.22 | 4,356,217 | -20.78(-14.43%) |
Mar 13, 2020 | 140.27 | 144.85 | 132.40 | 144.00 | 5,480,320 | +11.04(+8.30%) |
Mar 12, 2020 | 135.89 | 141.34 | 130.83 | 132.97 | 6,020,586 | -15.06(-10.18%) |
Mar 11, 2020 | 154.28 | 155.26 | 146.34 | 148.03 | 4,348,483 | -10.68(-6.73%) |
Mar 10, 2020 | 157.92 | 158.74 | 150.45 | 158.71 | 3,736,687 | +6.25(+4.10%) |
Mar 09, 2020 | 159.79 | 159.79 | 148.77 | 152.46 | 3,230,956 | -15.76(-9.37%) |
Mar 06, 2020 | 165.67 | 169.32 | 164.21 | 168.22 | 2,711,321 | -2.94(-1.72%) |
Mar 05, 2020 | 173.31 | 173.94 | 169.29 | 171.16 | 1,998,318 | -6.40(-3.60%) |
Mar 04, 2020 | 174.54 | 177.70 | 172.91 | 177.56 | 2,012,495 | +6.10(+3.56%) |
Mar 03, 2020 | 175.46 | 178.25 | 169.94 | 171.46 | 3,261,776 | -3.86(-2.20%) |
Mar 02, 2020 | 170.54 | 175.35 | 167.73 | 175.32 | 2,953,627 | +5.76(+3.40%) |
Feb 28, 2020 | 167.65 | 171.05 | 165.41 | 169.56 | 7,391,953 | -3.36(-1.95%) |
Feb 27, 2020 | 175.87 | 179.42 | 172.59 | 172.93 | 3,350,061 | -6.68(-3.72%) |
Feb 26, 2020 | 183.09 | 184.49 | 179.38 | 179.61 | 2,138,663 | -2.69(-1.48%) |
Feb 25, 2020 | 189.43 | 189.69 | 182.09 | 182.30 | 2,193,730 | -6.52(-3.45%) |
Feb 24, 2020 | 188.82 | 190.10 | 187.97 | 188.82 | 1,274,416 | -5.86(-3.01%) |
Feb 21, 2020 | 195.93 | 195.99 | 194.16 | 194.68 | 1,833,836 | -2.10(-1.07%) |
Feb 20, 2020 | 195.71 | 197.05 | 194.49 | 196.78 | 876,976 | +0.79(+0.41%) |
Feb 19, 2020 | 195.78 | 196.78 | 195.57 | 195.99 | 651,917 | +0.84(+0.43%) |
Feb 18, 2020 | 195.29 | 195.72 | 194.05 | 195.15 | 821,940 | -0.67(-0.34%) |
Feb 14, 2020 | 196.03 | 196.26 | 195.06 | 195.82 | 856,189 | -0.07(-0.04%) |
Feb 13, 2020 | 194.36 | 196.18 | 193.91 | 195.90 | 1,206,915 | +0.70(+0.36%) |
Feb 12, 2020 | 194.89 | 195.30 | 194.33 | 195.20 | 1,722,241 | +1.26(+0.65%) |
Feb 11, 2020 | 193.25 | 194.67 | 193.09 | 193.94 | 752,235 | +1.51(+0.79%) |
Feb 10, 2020 | 191.05 | 192.45 | 190.97 | 192.42 | 616,746 | +1.04(+0.54%) |
Feb 07, 2020 | 192.65 | 192.85 | 191.07 | 191.38 | 995,410 | -1.78(-0.92%) |
Feb 06, 2020 | 194.72 | 194.87 | 193.15 | 193.17 | 633,264 | -0.94(-0.49%) |
Feb 05, 2020 | 193.75 | 194.35 | 193.08 | 194.11 | 982,674 | +2.17(+1.13%) |
Feb 04, 2020 | 191.70 | 192.71 | 191.42 | 191.94 | 1,717,448 | +2.54(+1.34%) |