Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 148.34 | 149.44 | 146.69 | 148.99 | 1,521,648 | -0.23(-0.16%) |
Apr 29, 2020 | 150.18 | 150.93 | 147.80 | 149.22 | 878,673 | +1.25(+0.84%) |
Apr 28, 2020 | 155.29 | 155.97 | 147.68 | 147.97 | 690,082 | -0.01(-0.01%) |
Apr 27, 2020 | 147.27 | 148.59 | 145.43 | 147.98 | 818,316 | +3.18(+2.19%) |
Apr 24, 2020 | 145.40 | 145.40 | 142.94 | 144.81 | 1,001,074 | +0.82(+0.57%) |
Apr 23, 2020 | 147.68 | 148.29 | 143.03 | 143.99 | 1,110,731 | -3.41(-2.31%) |
Apr 22, 2020 | 144.87 | 148.99 | 143.21 | 147.40 | 728,568 | +5.84(+4.13%) |
Apr 21, 2020 | 143.27 | 144.44 | 140.91 | 141.56 | 831,273 | -4.01(-2.75%) |
Apr 20, 2020 | 147.78 | 147.78 | 144.76 | 145.56 | 740,696 | -4.36(-2.91%) |
Apr 17, 2020 | 149.62 | 150.16 | 147.59 | 149.92 | 982,609 | +4.56(+3.14%) |
Apr 16, 2020 | 144.58 | 146.17 | 142.52 | 145.36 | 935,915 | +1.93(+1.35%) |
Apr 15, 2020 | 143.85 | 144.89 | 142.36 | 143.43 | 740,937 | -3.09(-2.11%) |
Apr 14, 2020 | 144.16 | 147.06 | 143.12 | 146.52 | 1,097,800 | +5.99(+4.26%) |
Apr 13, 2020 | 142.47 | 144.28 | 138.88 | 140.53 | 722,812 | -4.00(-2.77%) |
Apr 09, 2020 | 145.88 | 148.80 | 143.53 | 144.53 | 1,104,474 | -0.43(-0.30%) |
Apr 08, 2020 | 144.12 | 147.10 | 143.47 | 144.96 | 906,569 | +1.49(+1.04%) |
Apr 07, 2020 | 147.70 | 149.04 | 142.88 | 143.47 | 992,098 | -0.56(-0.39%) |
Apr 06, 2020 | 142.52 | 145.07 | 141.24 | 144.03 | 1,276,038 | +5.94(+4.30%) |
Apr 03, 2020 | 138.12 | 139.69 | 134.69 | 138.09 | 836,639 | -1.31(-0.94%) |
Apr 02, 2020 | 133.58 | 140.70 | 131.07 | 139.39 | 1,071,334 | +2.15(+1.57%) |
Apr 01, 2020 | 130.84 | 138.91 | 130.14 | 137.24 | 1,378,223 | +1.37(+1.00%) |
Mar 31, 2020 | 141.28 | 142.85 | 134.95 | 135.88 | 1,458,931 | -7.30(-5.10%) |
Mar 30, 2020 | 135.32 | 144.21 | 134.63 | 143.18 | 814,365 | +8.87(+6.61%) |
Mar 27, 2020 | 135.60 | 139.86 | 133.53 | 134.31 | 1,266,139 | -4.22(-3.05%) |
Mar 26, 2020 | 132.13 | 139.87 | 132.13 | 138.53 | 1,280,389 | +7.60(+5.81%) |
Mar 25, 2020 | 131.22 | 135.41 | 124.78 | 130.92 | 1,705,859 | -2.91(-2.17%) |
Mar 24, 2020 | 123.67 | 134.59 | 122.22 | 133.83 | 1,334,122 | +15.70(+13.29%) |
Mar 23, 2020 | 122.57 | 122.60 | 113.68 | 118.13 | 1,434,859 | -2.99(-2.47%) |
Mar 20, 2020 | 133.94 | 134.14 | 120.43 | 121.12 | 1,548,131 | -11.92(-8.96%) |
Mar 19, 2020 | 131.90 | 141.33 | 128.48 | 133.05 | 1,153,599 | +1.34(+1.01%) |
Mar 18, 2020 | 129.66 | 133.96 | 120.83 | 131.71 | 1,765,179 | -9.36(-6.63%) |
Mar 17, 2020 | 128.63 | 144.87 | 127.55 | 141.07 | 1,662,590 | +14.28(+11.26%) |
Mar 16, 2020 | 129.21 | 138.87 | 125.47 | 126.79 | 1,438,876 | -15.16(-10.68%) |
Mar 13, 2020 | 141.64 | 144.27 | 130.25 | 141.95 | 1,807,144 | +5.97(+4.39%) |
Mar 12, 2020 | 138.67 | 145.31 | 128.68 | 135.98 | 1,834,568 | -11.62(-7.87%) |
Mar 11, 2020 | 148.08 | 151.01 | 144.58 | 147.60 | 1,446,424 | -4.92(-3.23%) |
Mar 10, 2020 | 147.01 | 152.55 | 143.12 | 152.53 | 1,527,846 | +8.58(+5.96%) |
Mar 09, 2020 | 146.58 | 152.45 | 141.25 | 143.94 | 2,107,912 | -15.03(-9.46%) |
Mar 06, 2020 | 154.89 | 160.04 | 153.65 | 158.98 | 1,248,050 | -1.56(-0.97%) |
Mar 05, 2020 | 159.47 | 162.22 | 158.57 | 160.53 | 1,092,430 | -4.10(-2.49%) |
Mar 04, 2020 | 157.86 | 165.29 | 156.97 | 164.63 | 1,015,045 | +8.54(+5.47%) |
Mar 03, 2020 | 158.90 | 161.95 | 155.21 | 156.09 | 1,265,920 | -2.66(-1.67%) |
Mar 02, 2020 | 150.75 | 158.89 | 150.20 | 158.75 | 1,558,125 | +7.81(+5.17%) |
Feb 28, 2020 | 147.07 | 151.28 | 144.71 | 150.94 | 2,229,844 | -0.66(-0.44%) |
Feb 27, 2020 | 157.62 | 158.53 | 151.60 | 151.60 | 1,082,651 | -7.53(-4.73%) |
Feb 26, 2020 | 159.87 | 161.50 | 158.24 | 159.13 | 928,213 | +0.69(+0.44%) |
Feb 25, 2020 | 163.57 | 164.38 | 158.17 | 158.44 | 1,010,909 | -4.63(-2.84%) |
Feb 24, 2020 | 161.79 | 164.60 | 161.14 | 163.07 | 1,126,943 | -1.08(-0.66%) |
Feb 21, 2020 | 164.16 | 165.59 | 163.01 | 164.16 | 937,091 | -0.68(-0.41%) |
Feb 20, 2020 | 164.33 | 165.62 | 162.59 | 164.84 | 782,295 | -0.34(-0.21%) |
Feb 19, 2020 | 161.03 | 166.15 | 158.62 | 165.18 | 1,229,652 | -1.77(-1.06%) |
Feb 18, 2020 | 166.21 | 167.11 | 165.31 | 166.95 | 1,151,139 | +0.18(+0.10%) |
Feb 14, 2020 | 165.84 | 167.06 | 165.84 | 166.77 | 548,340 | +0.69(+0.42%) |
Feb 13, 2020 | 164.50 | 166.97 | 164.50 | 166.08 | 527,933 | +1.35(+0.82%) |
Feb 12, 2020 | 163.41 | 164.96 | 162.95 | 164.73 | 530,072 | +1.35(+0.83%) |
Feb 11, 2020 | 165.59 | 166.07 | 163.06 | 163.38 | 554,438 | -2.00(-1.21%) |
Feb 10, 2020 | 164.25 | 165.55 | 163.66 | 165.37 | 492,360 | +0.80(+0.48%) |
Feb 07, 2020 | 164.27 | 164.93 | 163.31 | 164.57 | 489,457 | +0.17(+0.10%) |
Feb 06, 2020 | 164.99 | 165.31 | 163.76 | 164.41 | 459,087 | +0.38(+0.23%) |
Feb 05, 2020 | 164.94 | 165.33 | 163.07 | 164.03 | 1,163,687 | +0.42(+0.26%) |
Feb 04, 2020 | 162.32 | 164.18 | 161.91 | 163.61 | 957,448 | +2.83(+1.76%) |