Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 152.59 | 155.88 | 151.12 | 155.09 | 845,664 | +2.15(+1.41%) |
Apr 29, 2020 | 153.93 | 156.93 | 152.56 | 152.94 | 557,950 | +0.88(+0.58%) |
Apr 28, 2020 | 156.27 | 157.22 | 151.65 | 152.05 | 611,603 | -2.96(-1.91%) |
Apr 27, 2020 | 152.92 | 155.75 | 151.96 | 155.01 | 437,760 | +4.13(+2.74%) |
Apr 24, 2020 | 149.12 | 150.93 | 147.23 | 150.88 | 917,681 | +2.76(+1.86%) |
Apr 23, 2020 | 151.34 | 152.35 | 147.64 | 148.12 | 555,080 | -3.26(-2.15%) |
Apr 22, 2020 | 149.19 | 152.73 | 147.94 | 151.38 | 526,882 | +3.09(+2.08%) |
Apr 21, 2020 | 156.13 | 156.28 | 146.98 | 148.29 | 466,902 | -9.76(-6.17%) |
Apr 20, 2020 | 158.32 | 159.43 | 157.37 | 158.05 | 502,921 | -2.84(-1.76%) |
Apr 17, 2020 | 159.93 | 161.85 | 159.16 | 160.88 | 515,154 | +4.03(+2.57%) |
Apr 16, 2020 | 157.43 | 158.75 | 154.39 | 156.85 | 507,154 | +2.08(+1.34%) |
Apr 15, 2020 | 155.76 | 157.15 | 152.94 | 154.78 | 446,520 | -4.53(-2.85%) |
Apr 14, 2020 | 157.34 | 159.64 | 155.56 | 159.31 | 530,830 | +4.63(+2.99%) |
Apr 13, 2020 | 159.68 | 161.00 | 153.83 | 154.68 | 463,006 | -6.68(-4.14%) |
Apr 09, 2020 | 161.85 | 163.07 | 160.44 | 161.36 | 450,298 | +0.74(+0.46%) |
Apr 08, 2020 | 150.61 | 161.68 | 150.61 | 160.62 | 932,787 | +2.09(+1.32%) |
Apr 07, 2020 | 162.69 | 164.83 | 157.42 | 158.53 | 1,049,368 | -0.15(-0.10%) |
Apr 06, 2020 | 152.41 | 159.94 | 151.13 | 158.68 | 1,013,000 | +10.55(+7.12%) |
Apr 03, 2020 | 142.16 | 149.61 | 141.79 | 148.13 | 758,126 | +4.79(+3.34%) |
Apr 02, 2020 | 136.86 | 143.98 | 135.19 | 143.34 | 556,176 | +3.87(+2.77%) |
Apr 01, 2020 | 142.12 | 144.66 | 137.20 | 139.47 | 658,721 | -7.74(-5.26%) |
Mar 31, 2020 | 146.52 | 149.88 | 144.81 | 147.21 | 823,620 | -0.77(-0.52%) |
Mar 30, 2020 | 142.84 | 148.67 | 138.91 | 147.98 | 602,939 | +6.66(+4.71%) |
Mar 27, 2020 | 139.35 | 147.19 | 137.76 | 141.32 | 575,053 | -1.88(-1.31%) |
Mar 26, 2020 | 134.86 | 145.27 | 134.03 | 143.20 | 910,774 | +8.68(+6.45%) |
Mar 25, 2020 | 134.01 | 138.48 | 130.96 | 134.52 | 863,214 | -0.35(-0.26%) |
Mar 24, 2020 | 127.05 | 135.95 | 126.97 | 134.87 | 946,664 | +11.97(+9.74%) |
Mar 23, 2020 | 127.46 | 128.40 | 117.24 | 122.90 | 1,002,233 | -4.48(-3.51%) |
Mar 20, 2020 | 145.06 | 145.95 | 123.56 | 127.38 | 1,444,858 | -13.50(-9.58%) |
Mar 19, 2020 | 154.22 | 154.22 | 138.86 | 140.88 | 1,236,016 | -9.54(-6.34%) |
Mar 18, 2020 | 137.55 | 151.34 | 136.62 | 150.42 | 884,972 | +2.31(+1.56%) |
Mar 17, 2020 | 143.03 | 154.15 | 142.81 | 148.11 | 1,101,526 | +7.81(+5.56%) |
Mar 16, 2020 | 140.34 | 148.00 | 136.93 | 140.30 | 1,145,025 | -12.27(-8.04%) |
Mar 13, 2020 | 152.19 | 153.75 | 139.55 | 152.57 | 1,548,627 | +5.45(+3.71%) |
Mar 12, 2020 | 144.17 | 152.98 | 141.48 | 147.12 | 1,426,248 | -5.56(-3.64%) |
Mar 11, 2020 | 152.67 | 154.59 | 149.12 | 152.68 | 930,963 | -2.29(-1.48%) |
Mar 10, 2020 | 148.03 | 155.03 | 143.97 | 154.97 | 975,967 | +11.19(+7.78%) |
Mar 09, 2020 | 144.54 | 148.95 | 143.02 | 143.78 | 816,217 | -9.30(-6.08%) |
Mar 06, 2020 | 151.93 | 155.36 | 148.81 | 153.09 | 904,288 | -3.37(-2.15%) |
Mar 05, 2020 | 152.15 | 156.98 | 152.15 | 156.45 | 879,745 | -0.39(-0.25%) |
Mar 04, 2020 | 152.62 | 157.02 | 150.16 | 156.84 | 685,025 | +7.22(+4.82%) |
Mar 03, 2020 | 150.49 | 153.04 | 147.68 | 149.63 | 1,641,905 | -0.89(-0.59%) |
Mar 02, 2020 | 144.70 | 150.60 | 142.64 | 150.52 | 871,466 | +6.63(+4.61%) |
Feb 28, 2020 | 143.92 | 145.95 | 140.09 | 143.89 | 1,242,592 | -2.26(-1.54%) |
Feb 27, 2020 | 149.15 | 152.24 | 145.83 | 146.15 | 725,073 | -5.67(-3.74%) |
Feb 26, 2020 | 155.54 | 156.29 | 151.75 | 151.82 | 636,608 | -3.03(-1.95%) |
Feb 25, 2020 | 159.54 | 159.88 | 154.50 | 154.84 | 779,369 | -3.95(-2.49%) |
Feb 24, 2020 | 156.52 | 160.11 | 156.09 | 158.80 | 481,473 | -2.91(-1.80%) |
Feb 21, 2020 | 164.29 | 164.29 | 160.84 | 161.71 | 442,883 | -3.26(-1.98%) |
Feb 20, 2020 | 164.59 | 165.42 | 162.76 | 164.97 | 410,569 | +0.61(+0.37%) |
Feb 19, 2020 | 164.31 | 164.66 | 162.67 | 164.37 | 540,984 | +0.91(+0.56%) |
Feb 18, 2020 | 162.29 | 164.68 | 161.88 | 163.46 | 692,413 | +0.74(+0.45%) |
Feb 14, 2020 | 159.96 | 162.82 | 159.56 | 162.72 | 371,607 | +2.96(+1.85%) |
Feb 13, 2020 | 159.28 | 160.75 | 159.11 | 159.76 | 582,475 | -0.16(-0.10%) |
Feb 12, 2020 | 159.37 | 160.02 | 157.10 | 159.92 | 455,794 | +0.94(+0.59%) |
Feb 11, 2020 | 160.25 | 160.56 | 158.50 | 158.98 | 451,254 | -0.25(-0.15%) |
Feb 10, 2020 | 156.30 | 159.54 | 155.92 | 159.22 | 372,043 | +2.92(+1.87%) |
Feb 07, 2020 | 155.26 | 157.04 | 154.65 | 156.30 | 592,203 | +1.03(+0.66%) |
Feb 06, 2020 | 156.27 | 156.73 | 153.89 | 155.27 | 991,068 | +0.21(+0.13%) |
Feb 05, 2020 | 152.65 | 155.88 | 151.38 | 155.06 | 1,012,283 | +9.66(+6.64%) |
Feb 04, 2020 | 144.78 | 146.88 | 144.48 | 145.41 | 526,951 | +1.69(+1.18%) |