Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 143.33 | 147.84 | 143.31 | 147.24 | 1,535,934 | -1.53(-1.03%) |
Apr 29, 2020 | 149.39 | 151.51 | 146.86 | 148.77 | 1,668,600 | +3.71(+2.56%) |
Apr 28, 2020 | 145.71 | 150.90 | 143.30 | 145.06 | 2,444,166 | +8.68(+6.37%) |
Apr 27, 2020 | 133.58 | 136.84 | 132.83 | 136.38 | 1,164,899 | +3.31(+2.48%) |
Apr 24, 2020 | 132.21 | 133.12 | 130.14 | 133.08 | 667,141 | +2.11(+1.61%) |
Apr 23, 2020 | 131.08 | 134.07 | 130.45 | 130.97 | 840,540 | +0.45(+0.34%) |
Apr 22, 2020 | 130.99 | 131.80 | 129.19 | 130.52 | 872,100 | +2.30(+1.79%) |
Apr 21, 2020 | 129.68 | 129.72 | 126.92 | 128.22 | 1,643,654 | -3.35(-2.55%) |
Apr 20, 2020 | 133.20 | 133.46 | 131.21 | 131.57 | 1,750,178 | -2.77(-2.06%) |
Apr 17, 2020 | 134.45 | 135.70 | 132.64 | 134.34 | 1,444,547 | +3.73(+2.85%) |
Apr 16, 2020 | 131.48 | 131.64 | 128.84 | 130.62 | 1,391,880 | -0.38(-0.29%) |
Apr 15, 2020 | 129.68 | 131.08 | 127.98 | 131.00 | 1,699,529 | -2.41(-1.81%) |
Apr 14, 2020 | 134.54 | 135.75 | 130.91 | 133.41 | 1,592,329 | +1.52(+1.15%) |
Apr 13, 2020 | 135.12 | 135.71 | 129.99 | 131.89 | 1,037,189 | -3.83(-2.82%) |
Apr 09, 2020 | 137.35 | 138.96 | 134.03 | 135.71 | 1,258,663 | +1.03(+0.76%) |
Apr 08, 2020 | 132.63 | 135.62 | 130.16 | 134.69 | 1,279,554 | +3.35(+2.55%) |
Apr 07, 2020 | 133.20 | 134.66 | 129.68 | 131.34 | 1,753,695 | +3.35(+2.62%) |
Apr 06, 2020 | 124.83 | 130.35 | 124.03 | 127.99 | 2,318,500 | +8.87(+7.45%) |
Apr 03, 2020 | 118.94 | 121.58 | 116.59 | 119.12 | 1,764,238 | -0.44(-0.37%) |
Apr 02, 2020 | 116.07 | 120.88 | 114.92 | 119.56 | 1,471,997 | +2.13(+1.82%) |
Apr 01, 2020 | 116.87 | 118.57 | 114.64 | 117.42 | 1,288,657 | -4.44(-3.64%) |
Mar 31, 2020 | 120.24 | 124.65 | 118.32 | 121.86 | 1,756,655 | +0.76(+0.63%) |
Mar 30, 2020 | 118.87 | 123.26 | 118.15 | 121.11 | 1,370,406 | +2.54(+2.14%) |
Mar 27, 2020 | 114.87 | 121.97 | 114.87 | 118.57 | 1,407,681 | -2.97(-2.44%) |
Mar 26, 2020 | 118.43 | 122.36 | 113.10 | 121.54 | 1,703,769 | +6.48(+5.63%) |
Mar 25, 2020 | 113.52 | 118.99 | 109.71 | 115.06 | 2,489,978 | +2.95(+2.63%) |
Mar 24, 2020 | 99.93 | 112.36 | 98.11 | 112.11 | 2,766,717 | +19.57(+21.15%) |
Mar 23, 2020 | 102.98 | 103.55 | 90.98 | 92.54 | 2,393,185 | -12.36(-11.78%) |
Mar 20, 2020 | 108.89 | 110.02 | 103.71 | 104.90 | 2,347,987 | -1.86(-1.75%) |
Mar 19, 2020 | 109.73 | 110.31 | 103.56 | 106.76 | 1,950,362 | -4.43(-3.98%) |
Mar 18, 2020 | 114.78 | 118.80 | 106.08 | 111.19 | 2,086,157 | -12.00(-9.74%) |
Mar 17, 2020 | 120.44 | 124.11 | 115.94 | 123.20 | 2,905,014 | +4.82(+4.07%) |
Mar 16, 2020 | 112.49 | 122.69 | 110.72 | 118.38 | 2,135,339 | -4.85(-3.94%) |
Mar 13, 2020 | 122.31 | 124.20 | 116.62 | 123.23 | 2,501,114 | +6.98(+6.00%) |
Mar 12, 2020 | 119.36 | 121.87 | 114.43 | 116.25 | 2,541,684 | -10.79(-8.49%) |
Mar 11, 2020 | 127.79 | 130.65 | 125.63 | 127.04 | 2,454,841 | -4.11(-3.13%) |
Mar 10, 2020 | 129.84 | 131.30 | 124.27 | 131.15 | 2,795,775 | +5.73(+4.57%) |
Mar 09, 2020 | 124.46 | 127.27 | 122.98 | 125.42 | 2,616,252 | -8.40(-6.28%) |
Mar 06, 2020 | 130.43 | 134.30 | 129.86 | 133.82 | 1,951,899 | -0.05(-0.04%) |
Mar 05, 2020 | 136.90 | 138.35 | 132.80 | 133.88 | 1,706,812 | -7.01(-4.97%) |
Mar 04, 2020 | 139.14 | 141.69 | 138.23 | 140.88 | 1,769,419 | +3.86(+2.82%) |
Mar 03, 2020 | 139.74 | 143.47 | 136.29 | 137.02 | 1,936,908 | -3.16(-2.25%) |
Mar 02, 2020 | 136.49 | 140.43 | 134.19 | 140.18 | 1,992,207 | +3.94(+2.89%) |
Feb 28, 2020 | 134.80 | 136.88 | 132.36 | 136.25 | 2,396,956 | -2.85(-2.05%) |
Feb 27, 2020 | 139.58 | 144.42 | 136.82 | 139.10 | 2,059,958 | -3.16(-2.22%) |
Feb 26, 2020 | 146.60 | 147.60 | 141.96 | 142.26 | 1,664,418 | -2.74(-1.89%) |
Feb 25, 2020 | 147.44 | 147.98 | 144.35 | 145.00 | 2,215,591 | -1.59(-1.09%) |
Feb 24, 2020 | 145.75 | 147.52 | 145.18 | 146.59 | 1,722,787 | -4.22(-2.79%) |
Feb 21, 2020 | 149.46 | 150.87 | 147.29 | 150.81 | 1,265,547 | +0.31(+0.20%) |
Feb 20, 2020 | 149.58 | 152.83 | 148.65 | 150.50 | 1,132,035 | +0.53(+0.35%) |
Feb 19, 2020 | 148.38 | 150.31 | 148.38 | 149.97 | 1,728,021 | +1.59(+1.07%) |
Feb 18, 2020 | 148.26 | 149.31 | 146.88 | 148.38 | 1,482,927 | -0.64(-0.43%) |
Feb 14, 2020 | 148.48 | 149.13 | 147.32 | 149.02 | 1,092,639 | +0.61(+0.41%) |
Feb 13, 2020 | 150.74 | 152.00 | 148.14 | 148.41 | 1,417,691 | -1.73(-1.15%) |
Feb 12, 2020 | 147.91 | 150.49 | 147.36 | 150.15 | 1,302,602 | +3.34(+2.28%) |
Feb 11, 2020 | 145.73 | 147.63 | 145.73 | 146.81 | 966,968 | +1.85(+1.28%) |
Feb 10, 2020 | 143.19 | 145.38 | 143.06 | 144.96 | 1,183,975 | +1.28(+0.89%) |
Feb 07, 2020 | 146.93 | 147.36 | 143.32 | 143.68 | 1,523,293 | -4.60(-3.10%) |
Feb 06, 2020 | 150.68 | 150.69 | 147.32 | 148.28 | 1,261,846 | -0.43(-0.29%) |
Feb 05, 2020 | 145.38 | 148.85 | 144.79 | 148.71 | 1,579,014 | +4.85(+3.37%) |
Feb 04, 2020 | 149.22 | 150.68 | 143.71 | 143.86 | 3,162,185 | -1.69(-1.16%) |