Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 153.59 | 156.91 | 152.12 | 156.10 | 840,151 | +2.17(+1.41%) |
Apr 29, 2020 | 154.94 | 157.96 | 153.57 | 153.94 | 554,313 | +0.89(+0.58%) |
Apr 28, 2020 | 157.30 | 158.25 | 152.64 | 153.05 | 607,617 | -2.98(-1.91%) |
Apr 27, 2020 | 153.92 | 156.77 | 152.96 | 156.03 | 434,906 | +4.16(+2.74%) |
Apr 24, 2020 | 150.10 | 151.91 | 148.19 | 151.87 | 911,699 | +2.78(+1.86%) |
Apr 23, 2020 | 152.34 | 153.35 | 148.61 | 149.09 | 551,461 | -3.28(-2.15%) |
Apr 22, 2020 | 150.17 | 153.73 | 148.91 | 152.37 | 523,447 | +3.11(+2.08%) |
Apr 21, 2020 | 157.16 | 157.31 | 147.94 | 149.26 | 463,859 | -9.82(-6.17%) |
Apr 20, 2020 | 159.36 | 160.48 | 158.41 | 159.08 | 499,643 | -2.85(-1.76%) |
Apr 17, 2020 | 160.98 | 162.91 | 160.20 | 161.94 | 511,796 | +4.06(+2.57%) |
Apr 16, 2020 | 158.46 | 159.79 | 155.40 | 157.88 | 503,848 | +2.09(+1.34%) |
Apr 15, 2020 | 156.78 | 158.18 | 153.94 | 155.79 | 443,609 | -4.56(-2.85%) |
Apr 14, 2020 | 158.37 | 160.69 | 156.58 | 160.35 | 527,370 | +4.66(+2.99%) |
Apr 13, 2020 | 160.72 | 162.05 | 154.84 | 155.69 | 459,988 | -6.72(-4.14%) |
Apr 09, 2020 | 162.91 | 164.14 | 161.50 | 162.41 | 447,363 | +0.75(+0.46%) |
Apr 08, 2020 | 151.60 | 162.74 | 151.60 | 161.67 | 926,706 | +2.10(+1.32%) |
Apr 07, 2020 | 163.76 | 165.91 | 158.45 | 159.57 | 1,042,527 | -0.15(-0.10%) |
Apr 06, 2020 | 153.41 | 160.99 | 152.12 | 159.72 | 1,006,397 | +10.62(+7.12%) |
Apr 03, 2020 | 143.10 | 150.59 | 142.72 | 149.10 | 753,184 | +4.82(+3.34%) |
Apr 02, 2020 | 137.76 | 144.93 | 136.08 | 144.28 | 552,550 | +3.89(+2.77%) |
Apr 01, 2020 | 143.05 | 145.61 | 138.10 | 140.38 | 654,427 | -7.79(-5.26%) |
Mar 31, 2020 | 147.48 | 150.87 | 145.76 | 148.17 | 818,251 | -0.77(-0.52%) |
Mar 30, 2020 | 143.77 | 149.64 | 139.82 | 148.95 | 599,009 | +6.70(+4.71%) |
Mar 27, 2020 | 140.26 | 148.16 | 138.67 | 142.25 | 571,305 | -1.89(-1.31%) |
Mar 26, 2020 | 135.75 | 146.23 | 134.91 | 144.14 | 904,837 | +8.73(+6.45%) |
Mar 25, 2020 | 134.89 | 139.39 | 131.82 | 135.40 | 857,587 | -0.35(-0.26%) |
Mar 24, 2020 | 127.88 | 136.84 | 127.81 | 135.76 | 940,493 | +12.05(+9.74%) |
Mar 23, 2020 | 128.29 | 129.25 | 118.01 | 123.71 | 995,700 | -4.51(-3.51%) |
Mar 20, 2020 | 146.01 | 146.90 | 124.37 | 128.22 | 1,435,439 | -13.59(-9.58%) |
Mar 19, 2020 | 155.23 | 155.23 | 139.77 | 141.81 | 1,227,959 | -9.60(-6.34%) |
Mar 18, 2020 | 138.46 | 152.34 | 137.51 | 151.41 | 879,203 | +2.33(+1.56%) |
Mar 17, 2020 | 143.97 | 155.16 | 143.75 | 149.08 | 1,094,346 | +7.86(+5.56%) |
Mar 16, 2020 | 141.26 | 148.97 | 137.83 | 141.22 | 1,137,561 | -12.35(-8.04%) |
Mar 13, 2020 | 153.19 | 154.76 | 140.47 | 153.58 | 1,538,532 | +5.49(+3.71%) |
Mar 12, 2020 | 145.12 | 153.99 | 142.41 | 148.09 | 1,416,951 | -5.59(-3.64%) |
Mar 11, 2020 | 153.67 | 155.60 | 150.10 | 153.68 | 924,895 | -2.31(-1.48%) |
Mar 10, 2020 | 149.00 | 156.05 | 144.91 | 155.99 | 969,605 | +11.26(+7.78%) |
Mar 09, 2020 | 145.49 | 149.93 | 143.96 | 144.73 | 810,897 | -9.36(-6.08%) |
Mar 06, 2020 | 152.93 | 156.38 | 149.79 | 154.09 | 898,393 | -3.39(-2.15%) |
Mar 05, 2020 | 153.15 | 158.01 | 153.15 | 157.48 | 874,011 | -0.39(-0.25%) |
Mar 04, 2020 | 153.62 | 158.05 | 151.14 | 157.87 | 680,560 | +7.26(+4.82%) |
Mar 03, 2020 | 151.48 | 154.04 | 148.65 | 150.61 | 1,631,202 | -0.90(-0.59%) |
Mar 02, 2020 | 145.65 | 151.59 | 143.57 | 151.50 | 865,785 | +6.67(+4.61%) |
Feb 28, 2020 | 144.86 | 146.90 | 141.00 | 144.83 | 1,234,492 | -2.27(-1.54%) |
Feb 27, 2020 | 150.13 | 153.23 | 146.79 | 147.10 | 720,347 | -5.71(-3.74%) |
Feb 26, 2020 | 156.57 | 157.32 | 152.75 | 152.82 | 632,458 | -3.04(-1.95%) |
Feb 25, 2020 | 160.59 | 160.93 | 155.52 | 155.86 | 774,289 | -3.98(-2.49%) |
Feb 24, 2020 | 157.55 | 161.16 | 157.11 | 159.84 | 478,334 | -2.93(-1.80%) |
Feb 21, 2020 | 165.37 | 165.37 | 161.90 | 162.77 | 439,996 | -3.28(-1.98%) |
Feb 20, 2020 | 165.66 | 166.51 | 163.83 | 166.06 | 407,893 | +0.61(+0.37%) |
Feb 19, 2020 | 165.39 | 165.74 | 163.73 | 165.45 | 537,457 | +0.91(+0.55%) |
Feb 18, 2020 | 163.35 | 165.76 | 162.94 | 164.53 | 687,900 | +0.74(+0.45%) |
Feb 14, 2020 | 161.01 | 163.88 | 160.60 | 163.79 | 369,185 | +2.98(+1.85%) |
Feb 13, 2020 | 160.32 | 161.80 | 160.15 | 160.81 | 578,678 | -0.16(-0.10%) |
Feb 12, 2020 | 160.41 | 161.07 | 158.14 | 160.97 | 452,823 | +0.95(+0.59%) |
Feb 11, 2020 | 161.31 | 161.61 | 159.53 | 160.02 | 448,313 | -0.25(-0.15%) |
Feb 10, 2020 | 157.33 | 160.59 | 156.94 | 160.27 | 369,618 | +2.94(+1.87%) |
Feb 07, 2020 | 156.28 | 158.07 | 155.66 | 157.33 | 588,343 | +1.04(+0.66%) |
Feb 06, 2020 | 157.30 | 157.76 | 154.90 | 156.29 | 984,608 | +0.21(+0.13%) |
Feb 05, 2020 | 153.65 | 156.90 | 152.37 | 156.08 | 1,005,684 | +9.72(+6.64%) |
Feb 04, 2020 | 145.72 | 147.85 | 145.43 | 146.36 | 523,516 | +1.70(+1.18%) |