Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 163.34 | 169.24 | 161.00 | 163.97 | 618,112 | -0.79(-0.48%) |
Apr 29, 2020 | 168.87 | 168.87 | 163.00 | 164.76 | 517,396 | -1.59(-0.96%) |
Apr 28, 2020 | 170.79 | 173.99 | 162.73 | 166.35 | 390,294 | -4.52(-2.65%) |
Apr 27, 2020 | 170.25 | 172.50 | 168.50 | 170.87 | 659,463 | +2.59(+1.54%) |
Apr 24, 2020 | 170.00 | 170.00 | 165.49 | 168.28 | 480,300 | +1.06(+0.63%) |
Apr 23, 2020 | 165.27 | 169.28 | 163.50 | 167.22 | 519,450 | +3.85(+2.36%) |
Apr 22, 2020 | 164.29 | 168.00 | 163.05 | 163.37 | 425,221 | +2.94(+1.83%) |
Apr 21, 2020 | 160.96 | 165.96 | 159.50 | 160.43 | 388,967 | -3.87(-2.36%) |
Apr 20, 2020 | 168.10 | 170.94 | 163.88 | 164.30 | 885,441 | -5.52(-3.25%) |
Apr 17, 2020 | 174.00 | 175.00 | 165.69 | 169.82 | 582,800 | -1.15(-0.67%) |
Apr 16, 2020 | 162.53 | 171.99 | 161.40 | 170.97 | 1,100,125 | +10.77(+6.72%) |
Apr 15, 2020 | 162.10 | 164.89 | 157.26 | 160.20 | 887,182 | -3.09(-1.89%) |
Apr 14, 2020 | 162.09 | 165.00 | 160.65 | 163.29 | 2,048,351 | +6.58(+4.20%) |
Apr 13, 2020 | 154.41 | 157.41 | 151.11 | 156.71 | 862,092 | +3.43(+2.24%) |
Apr 09, 2020 | 157.84 | 161.01 | 152.57 | 153.28 | 547,200 | -4.28(-2.72%) |
Apr 08, 2020 | 146.71 | 158.78 | 142.43 | 157.56 | 616,446 | +17.45(+12.45%) |
Apr 07, 2020 | 145.00 | 146.32 | 137.17 | 140.11 | 621,370 | -0.89(-0.63%) |
Apr 06, 2020 | 137.98 | 142.69 | 136.70 | 141.00 | 782,244 | +8.87(+6.71%) |
Apr 03, 2020 | 131.90 | 135.23 | 129.05 | 132.13 | 381,300 | -1.35(-1.01%) |
Apr 02, 2020 | 129.67 | 135.01 | 127.56 | 133.48 | 952,620 | +2.32(+1.77%) |
Apr 01, 2020 | 134.15 | 136.64 | 127.80 | 131.16 | 484,788 | -8.55(-6.12%) |
Mar 31, 2020 | 140.78 | 140.78 | 135.68 | 139.71 | 468,109 | +0.36(+0.26%) |
Mar 30, 2020 | 136.34 | 141.58 | 134.66 | 139.35 | 492,721 | +4.18(+3.09%) |
Mar 27, 2020 | 135.35 | 137.20 | 130.00 | 135.17 | 595,300 | -4.81(-3.44%) |
Mar 26, 2020 | 130.94 | 142.02 | 130.94 | 139.98 | 766,470 | +9.75(+7.49%) |
Mar 25, 2020 | 117.17 | 137.61 | 115.80 | 130.23 | 1,213,611 | +12.32(+10.45%) |
Mar 24, 2020 | 112.92 | 121.36 | 111.01 | 117.91 | 839,901 | +10.12(+9.39%) |
Mar 23, 2020 | 113.66 | 114.24 | 104.02 | 107.79 | 885,330 | -5.96(-5.24%) |
Mar 20, 2020 | 120.20 | 128.79 | 111.26 | 113.75 | 1,366,600 | -6.73(-5.59%) |
Mar 19, 2020 | 118.39 | 129.02 | 117.00 | 120.48 | 948,891 | +0.43(+0.36%) |
Mar 18, 2020 | 119.06 | 123.27 | 102.85 | 120.05 | 983,857 | -5.69(-4.53%) |
Mar 17, 2020 | 124.56 | 129.49 | 121.62 | 125.74 | 1,126,783 | +4.05(+3.33%) |
Mar 16, 2020 | 136.66 | 140.26 | 121.37 | 121.69 | 1,290,083 | -24.66(-16.85%) |
Mar 13, 2020 | 137.97 | 146.37 | 130.58 | 146.35 | 1,380,700 | +16.31(+12.54%) |
Mar 12, 2020 | 120.91 | 136.37 | 120.01 | 130.04 | 2,547,945 | -1.88(-1.43%) |
Mar 11, 2020 | 132.19 | 137.19 | 130.06 | 131.92 | 965,975 | -4.46(-3.27%) |
Mar 10, 2020 | 136.14 | 139.36 | 128.72 | 136.38 | 921,354 | +3.61(+2.72%) |
Mar 09, 2020 | 126.41 | 135.01 | 122.24 | 132.77 | 1,204,465 | -5.43(-3.93%) |
Mar 06, 2020 | 135.34 | 138.21 | 130.37 | 138.20 | 877,700 | -1.82(-1.30%) |
Mar 05, 2020 | 138.98 | 142.32 | 137.26 | 140.02 | 675,114 | -2.33(-1.64%) |
Mar 04, 2020 | 131.85 | 142.49 | 131.85 | 142.35 | 1,243,310 | +19.92(+16.27%) |
Mar 03, 2020 | 127.35 | 130.53 | 120.94 | 122.43 | 916,979 | -4.89(-3.84%) |
Mar 02, 2020 | 123.48 | 127.63 | 119.92 | 127.32 | 850,986 | +4.77(+3.89%) |
Feb 28, 2020 | 119.97 | 125.27 | 119.21 | 122.55 | 860,500 | -1.63(-1.31%) |
Feb 27, 2020 | 125.72 | 128.81 | 123.84 | 124.18 | 791,511 | -4.55(-3.53%) |
Feb 26, 2020 | 130.34 | 131.08 | 127.09 | 128.73 | 596,661 | -0.31(-0.24%) |
Feb 25, 2020 | 139.67 | 139.67 | 128.70 | 129.04 | 787,225 | -9.17(-6.63%) |
Feb 24, 2020 | 141.74 | 142.58 | 137.44 | 138.21 | 735,564 | -11.59(-7.74%) |
Feb 21, 2020 | 149.69 | 150.82 | 148.34 | 149.80 | 248,100 | -0.69(-0.46%) |
Feb 20, 2020 | 151.73 | 152.98 | 148.11 | 150.49 | 520,065 | -3.35(-2.18%) |
Feb 19, 2020 | 149.34 | 154.89 | 149.02 | 153.84 | 776,639 | +4.63(+3.10%) |
Feb 18, 2020 | 145.76 | 149.87 | 145.03 | 149.21 | 537,293 | +4.22(+2.91%) |
Feb 14, 2020 | 145.78 | 146.81 | 144.34 | 144.99 | 433,900 | -0.59(-0.41%) |
Feb 13, 2020 | 144.56 | 146.87 | 144.56 | 145.58 | 525,494 | -0.15(-0.10%) |
Feb 12, 2020 | 142.00 | 145.83 | 142.00 | 145.73 | 718,061 | +4.31(+3.05%) |
Feb 11, 2020 | 128.55 | 141.85 | 127.47 | 141.42 | 1,233,334 | +12.07(+9.33%) |
Feb 10, 2020 | 127.25 | 129.44 | 127.07 | 129.35 | 682,711 | +1.35(+1.05%) |
Feb 07, 2020 | 128.00 | 128.58 | 126.00 | 128.00 | 371,600 | -0.03(-0.02%) |
Feb 06, 2020 | 130.85 | 131.30 | 127.43 | 128.03 | 675,577 | -1.76(-1.36%) |
Feb 05, 2020 | 126.17 | 131.70 | 126.17 | 129.79 | 596,171 | +5.30(+4.26%) |
Feb 04, 2020 | 126.41 | 129.43 | 124.28 | 124.49 | 682,630 | -0.48(-0.38%) |