Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 146.38 | 147.58 | 144.27 | 145.70 | 4,120,535 | -2.97(-2.00%) |
Apr 29, 2020 | 150.59 | 151.57 | 148.42 | 148.67 | 3,047,417 | +1.54(+1.05%) |
Apr 28, 2020 | 147.28 | 148.13 | 144.98 | 147.13 | 3,479,922 | +2.19(+1.51%) |
Apr 27, 2020 | 145.79 | 147.01 | 144.08 | 144.94 | 5,082,217 | +2.62(+1.84%) |
Apr 24, 2020 | 142.68 | 144.13 | 139.91 | 142.32 | 5,264,506 | +3.47(+2.50%) |
Apr 23, 2020 | 143.08 | 144.30 | 138.59 | 138.86 | 6,835,478 | +4.73(+3.53%) |
Apr 22, 2020 | 133.61 | 135.28 | 132.09 | 134.13 | 4,354,889 | +2.45(+1.86%) |
Apr 21, 2020 | 129.94 | 132.95 | 128.76 | 131.67 | 4,440,813 | -2.01(-1.50%) |
Apr 20, 2020 | 134.32 | 136.02 | 131.81 | 133.68 | 4,704,131 | -2.99(-2.19%) |
Apr 17, 2020 | 135.49 | 137.55 | 134.59 | 136.67 | 5,572,905 | +5.38(+4.10%) |
Apr 16, 2020 | 133.65 | 134.05 | 128.81 | 131.29 | 5,499,518 | -2.43(-1.82%) |
Apr 15, 2020 | 134.42 | 134.42 | 130.96 | 133.72 | 3,791,370 | -2.11(-1.55%) |
Apr 14, 2020 | 135.94 | 137.98 | 134.77 | 135.83 | 2,452,153 | +1.89(+1.41%) |
Apr 13, 2020 | 134.80 | 135.93 | 131.94 | 133.94 | 2,769,339 | -1.67(-1.23%) |
Apr 09, 2020 | 137.92 | 139.68 | 134.08 | 135.61 | 4,974,641 | -0.81(-0.59%) |
Apr 08, 2020 | 134.51 | 137.49 | 132.59 | 136.42 | 3,976,367 | +3.52(+2.65%) |
Apr 07, 2020 | 138.90 | 139.97 | 132.45 | 132.91 | 5,186,772 | -1.91(-1.41%) |
Apr 06, 2020 | 132.92 | 136.12 | 132.86 | 134.81 | 5,336,577 | +8.46(+6.70%) |
Apr 03, 2020 | 128.45 | 129.98 | 124.54 | 126.35 | 4,483,527 | -2.95(-2.28%) |
Apr 02, 2020 | 123.34 | 129.81 | 122.91 | 129.29 | 6,590,276 | +4.84(+3.89%) |
Apr 01, 2020 | 122.21 | 125.80 | 120.82 | 124.45 | 5,621,426 | -4.15(-3.23%) |
Mar 31, 2020 | 125.57 | 131.95 | 125.40 | 128.60 | 4,657,872 | +0.77(+0.60%) |
Mar 30, 2020 | 125.41 | 130.67 | 124.30 | 127.83 | 3,629,481 | +1.05(+0.83%) |
Mar 27, 2020 | 123.66 | 130.95 | 122.33 | 126.79 | 5,442,285 | -3.14(-2.41%) |
Mar 26, 2020 | 124.94 | 130.74 | 122.20 | 129.92 | 6,655,686 | +8.73(+7.21%) |
Mar 25, 2020 | 116.15 | 128.65 | 115.80 | 121.19 | 7,592,892 | +3.68(+3.14%) |
Mar 24, 2020 | 110.66 | 118.64 | 108.32 | 117.50 | 7,697,801 | +13.52(+13.00%) |
Mar 23, 2020 | 100.65 | 108.81 | 99.94 | 103.98 | 6,592,722 | -3.47(-3.22%) |
Mar 20, 2020 | 113.16 | 114.66 | 103.45 | 107.45 | 7,313,081 | -3.47(-3.13%) |
Mar 19, 2020 | 104.20 | 112.77 | 101.83 | 110.92 | 9,337,944 | +5.99(+5.71%) |
Mar 18, 2020 | 110.12 | 112.44 | 95.81 | 104.93 | 11,921,357 | -12.35(-10.53%) |
Mar 17, 2020 | 116.10 | 121.01 | 109.76 | 117.28 | 8,797,572 | +3.22(+2.82%) |
Mar 16, 2020 | 116.76 | 123.89 | 111.51 | 114.07 | 7,789,710 | -17.10(-13.03%) |
Mar 13, 2020 | 127.24 | 131.16 | 122.92 | 131.16 | 8,649,223 | +6.97(+5.61%) |
Mar 12, 2020 | 118.67 | 129.64 | 113.98 | 124.20 | 9,656,840 | -4.88(-3.78%) |
Mar 11, 2020 | 129.49 | 130.78 | 126.66 | 129.07 | 7,759,691 | -4.80(-3.58%) |
Mar 10, 2020 | 129.32 | 134.03 | 126.90 | 133.87 | 8,872,868 | +10.01(+8.08%) |
Mar 09, 2020 | 132.39 | 132.74 | 121.43 | 123.86 | 10,309,319 | -18.46(-12.97%) |
Mar 06, 2020 | 136.33 | 143.09 | 135.75 | 142.32 | 5,092,429 | +1.03(+0.73%) |
Mar 05, 2020 | 143.74 | 145.71 | 140.16 | 141.29 | 5,376,074 | -6.57(-4.45%) |
Mar 04, 2020 | 145.75 | 148.61 | 144.27 | 147.87 | 4,842,000 | +4.40(+3.07%) |
Mar 03, 2020 | 146.53 | 152.84 | 142.56 | 143.46 | 6,200,891 | -2.74(-1.87%) |
Mar 02, 2020 | 146.43 | 147.69 | 141.62 | 146.20 | 7,748,156 | +0.48(+0.33%) |
Feb 28, 2020 | 141.34 | 145.87 | 139.31 | 145.72 | 7,743,107 | +0.17(+0.12%) |
Feb 27, 2020 | 146.31 | 150.57 | 142.53 | 145.54 | 8,680,229 | -4.71(-3.13%) |
Feb 26, 2020 | 153.76 | 156.66 | 150.06 | 150.25 | 5,429,186 | -4.66(-3.01%) |
Feb 25, 2020 | 160.85 | 161.46 | 154.11 | 154.91 | 8,418,556 | -5.36(-3.34%) |
Feb 24, 2020 | 159.71 | 161.17 | 158.09 | 160.26 | 7,485,256 | -4.46(-2.71%) |
Feb 21, 2020 | 165.09 | 165.72 | 163.87 | 164.72 | 3,188,969 | -1.52(-0.92%) |
Feb 20, 2020 | 166.18 | 167.26 | 164.67 | 166.25 | 2,416,931 | -0.09(-0.05%) |
Feb 19, 2020 | 165.87 | 168.15 | 165.59 | 166.34 | 3,096,874 | +1.27(+0.77%) |
Feb 18, 2020 | 166.30 | 167.23 | 164.67 | 165.07 | 3,490,894 | -1.72(-1.03%) |
Feb 14, 2020 | 167.30 | 168.18 | 165.57 | 166.79 | 2,355,073 | -0.58(-0.35%) |
Feb 13, 2020 | 166.75 | 168.19 | 166.16 | 167.37 | 2,053,579 | -0.20(-0.12%) |
Feb 12, 2020 | 167.53 | 168.57 | 166.50 | 167.57 | 2,881,693 | +1.41(+0.85%) |
Feb 11, 2020 | 168.30 | 168.31 | 165.97 | 166.16 | 1,678,676 | -1.24(-0.74%) |
Feb 10, 2020 | 164.97 | 167.53 | 164.60 | 167.40 | 1,966,792 | +0.76(+0.46%) |
Feb 07, 2020 | 167.48 | 168.29 | 166.09 | 166.64 | 2,450,609 | -2.07(-1.23%) |
Feb 06, 2020 | 169.34 | 170.11 | 167.55 | 168.70 | 3,235,018 | +0.93(+0.55%) |
Feb 05, 2020 | 168.47 | 168.47 | 167.13 | 167.78 | 2,353,641 | +1.68(+1.01%) |
Feb 04, 2020 | 165.61 | 167.72 | 165.61 | 166.10 | 2,049,552 | +2.67(+1.64%) |