Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 149.97 | 150.76 | 147.35 | 148.31 | 2,601,606 | -4.57(-2.99%) |
Apr 29, 2020 | 155.52 | 155.97 | 152.09 | 152.88 | 1,023,381 | +0.94(+0.62%) |
Apr 28, 2020 | 152.05 | 155.38 | 151.16 | 151.94 | 1,299,307 | +2.97(+1.99%) |
Apr 27, 2020 | 145.40 | 150.71 | 144.71 | 148.97 | 1,638,514 | +4.56(+3.16%) |
Apr 24, 2020 | 142.74 | 144.57 | 139.58 | 144.41 | 1,459,370 | +2.84(+2.00%) |
Apr 23, 2020 | 142.81 | 146.75 | 140.66 | 141.57 | 1,510,720 | -0.38(-0.27%) |
Apr 22, 2020 | 142.03 | 143.12 | 139.44 | 141.95 | 1,470,834 | +3.44(+2.48%) |
Apr 21, 2020 | 137.13 | 139.74 | 136.38 | 138.51 | 1,424,861 | -3.14(-2.22%) |
Apr 20, 2020 | 142.03 | 143.09 | 139.80 | 141.65 | 1,299,691 | -3.08(-2.13%) |
Apr 17, 2020 | 143.97 | 146.15 | 142.04 | 144.73 | 1,407,652 | +4.80(+3.43%) |
Apr 16, 2020 | 138.41 | 140.29 | 135.44 | 139.93 | 1,580,225 | +0.57(+0.41%) |
Apr 15, 2020 | 138.55 | 139.72 | 135.32 | 139.36 | 1,528,460 | -3.07(-2.15%) |
Apr 14, 2020 | 142.14 | 143.28 | 140.31 | 142.43 | 2,070,654 | +3.77(+2.72%) |
Apr 13, 2020 | 144.27 | 144.27 | 137.09 | 138.66 | 1,765,175 | -6.71(-4.61%) |
Apr 09, 2020 | 146.61 | 149.90 | 144.44 | 145.37 | 1,919,895 | +0.44(+0.30%) |
Apr 08, 2020 | 140.45 | 145.91 | 139.07 | 144.93 | 1,493,514 | +5.96(+4.29%) |
Apr 07, 2020 | 142.82 | 143.87 | 137.88 | 138.97 | 2,183,418 | +1.12(+0.81%) |
Apr 06, 2020 | 134.86 | 138.95 | 133.21 | 137.85 | 2,342,904 | +9.70(+7.57%) |
Apr 03, 2020 | 129.46 | 131.42 | 125.61 | 128.15 | 1,647,393 | -1.09(-0.84%) |
Apr 02, 2020 | 124.96 | 130.03 | 123.98 | 129.23 | 1,565,506 | +3.95(+3.15%) |
Apr 01, 2020 | 123.56 | 125.79 | 121.59 | 125.28 | 2,150,073 | -4.43(-3.41%) |
Mar 31, 2020 | 127.82 | 132.73 | 126.72 | 129.71 | 3,324,939 | -0.21(-0.16%) |
Mar 30, 2020 | 129.42 | 132.66 | 126.31 | 129.92 | 2,479,367 | +0.11(+0.08%) |
Mar 27, 2020 | 129.28 | 134.53 | 126.05 | 129.81 | 2,007,199 | -6.51(-4.78%) |
Mar 26, 2020 | 133.68 | 137.49 | 129.43 | 136.32 | 2,315,992 | +6.31(+4.85%) |
Mar 25, 2020 | 125.05 | 135.78 | 124.64 | 130.01 | 3,612,562 | +5.28(+4.23%) |
Mar 24, 2020 | 111.03 | 125.75 | 110.77 | 124.73 | 3,397,619 | +17.76(+16.61%) |
Mar 23, 2020 | 110.62 | 113.57 | 105.02 | 106.97 | 3,065,780 | -6.97(-6.11%) |
Mar 20, 2020 | 125.79 | 125.79 | 112.22 | 113.94 | 3,084,542 | -9.56(-7.74%) |
Mar 19, 2020 | 126.97 | 127.44 | 119.01 | 123.49 | 2,939,477 | -4.92(-3.83%) |
Mar 18, 2020 | 135.11 | 138.78 | 121.91 | 128.41 | 4,051,731 | -16.07(-11.12%) |
Mar 17, 2020 | 137.74 | 144.90 | 135.59 | 144.48 | 3,273,909 | +9.31(+6.89%) |
Mar 16, 2020 | 126.16 | 149.74 | 126.16 | 135.17 | 4,142,394 | -6.55(-4.62%) |
Mar 13, 2020 | 133.18 | 141.72 | 129.81 | 141.72 | 3,305,442 | +14.73(+11.60%) |
Mar 12, 2020 | 134.06 | 137.49 | 126.36 | 126.99 | 4,203,765 | -16.52(-11.51%) |
Mar 11, 2020 | 144.19 | 147.32 | 141.84 | 143.51 | 2,528,238 | -5.61(-3.76%) |
Mar 10, 2020 | 144.97 | 149.54 | 140.28 | 149.12 | 2,161,356 | +9.15(+6.54%) |
Mar 09, 2020 | 137.38 | 143.46 | 135.88 | 139.97 | 3,502,060 | -8.69(-5.84%) |
Mar 06, 2020 | 147.39 | 151.12 | 145.73 | 148.66 | 3,259,849 | -3.26(-2.15%) |
Mar 05, 2020 | 155.41 | 156.96 | 151.04 | 151.92 | 2,614,883 | -8.78(-5.46%) |
Mar 04, 2020 | 155.93 | 160.84 | 154.31 | 160.70 | 1,772,641 | +7.74(+5.06%) |
Mar 03, 2020 | 156.42 | 160.81 | 152.33 | 152.96 | 2,183,888 | -4.00(-2.55%) |
Mar 02, 2020 | 153.01 | 157.43 | 149.43 | 156.96 | 2,152,949 | +4.98(+3.28%) |
Feb 28, 2020 | 148.42 | 152.11 | 147.10 | 151.98 | 3,137,311 | -2.13(-1.38%) |
Feb 27, 2020 | 156.03 | 160.31 | 153.67 | 154.11 | 2,242,041 | -5.31(-3.33%) |
Feb 26, 2020 | 162.62 | 163.05 | 159.14 | 159.42 | 1,847,003 | -1.45(-0.90%) |
Feb 25, 2020 | 166.69 | 166.88 | 159.99 | 160.87 | 2,066,263 | -4.96(-2.99%) |
Feb 24, 2020 | 167.02 | 167.78 | 164.84 | 165.82 | 1,828,365 | -5.91(-3.44%) |
Feb 21, 2020 | 170.99 | 172.02 | 170.43 | 171.73 | 1,251,546 | -0.38(-0.22%) |
Feb 20, 2020 | 169.59 | 172.88 | 169.47 | 172.11 | 1,155,838 | +2.24(+1.32%) |
Feb 19, 2020 | 169.32 | 170.47 | 168.73 | 169.87 | 1,075,365 | +0.95(+0.56%) |
Feb 18, 2020 | 169.84 | 169.88 | 167.82 | 168.92 | 859,639 | -1.25(-0.73%) |
Feb 14, 2020 | 171.20 | 171.20 | 168.59 | 170.17 | 844,631 | -1.10(-0.64%) |
Feb 13, 2020 | 170.87 | 171.76 | 170.19 | 171.27 | 727,710 | -0.54(-0.32%) |
Feb 12, 2020 | 170.08 | 172.16 | 169.54 | 171.81 | 1,080,870 | +2.30(+1.36%) |
Feb 11, 2020 | 167.39 | 170.03 | 167.17 | 169.51 | 1,133,782 | +2.98(+1.79%) |
Feb 10, 2020 | 165.82 | 166.64 | 165.03 | 166.53 | 1,002,894 | +0.27(+0.16%) |
Feb 07, 2020 | 167.29 | 167.80 | 165.71 | 166.26 | 1,100,084 | -2.29(-1.36%) |
Feb 06, 2020 | 168.61 | 168.93 | 167.08 | 168.55 | 1,184,568 | +0.28(+0.17%) |
Feb 05, 2020 | 167.40 | 168.27 | 166.26 | 168.27 | 1,749,394 | +3.38(+2.05%) |
Feb 04, 2020 | 162.48 | 165.49 | 161.94 | 164.89 | 1,300,705 | +5.05(+3.16%) |