Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 162.88 | 163.04 | 159.36 | 161.05 | 1,998,645 | -3.69(-2.24%) |
Apr 29, 2020 | 163.66 | 168.29 | 163.45 | 164.73 | 2,430,403 | +6.74(+4.27%) |
Apr 28, 2020 | 158.36 | 160.87 | 154.90 | 157.99 | 2,219,830 | +3.92(+2.54%) |
Apr 27, 2020 | 149.86 | 154.59 | 149.86 | 154.07 | 1,593,246 | +5.65(+3.80%) |
Apr 24, 2020 | 144.37 | 149.07 | 142.87 | 148.43 | 1,378,181 | +5.58(+3.90%) |
Apr 23, 2020 | 143.97 | 145.46 | 142.53 | 142.85 | 1,174,528 | -0.35(-0.24%) |
Apr 22, 2020 | 140.85 | 144.33 | 139.70 | 143.20 | 1,845,285 | +6.14(+4.48%) |
Apr 21, 2020 | 140.64 | 140.99 | 135.76 | 137.06 | 1,999,148 | -6.71(-4.67%) |
Apr 20, 2020 | 147.45 | 148.00 | 142.61 | 143.77 | 2,282,099 | -6.47(-4.31%) |
Apr 17, 2020 | 142.66 | 150.72 | 142.35 | 150.24 | 3,307,264 | +13.46(+9.84%) |
Apr 16, 2020 | 137.65 | 137.65 | 133.86 | 136.78 | 1,957,002 | +0.21(+0.16%) |
Apr 15, 2020 | 137.53 | 138.08 | 134.37 | 136.56 | 1,985,755 | -5.34(-3.77%) |
Apr 14, 2020 | 143.39 | 144.34 | 140.74 | 141.91 | 2,336,358 | +2.55(+1.83%) |
Apr 13, 2020 | 144.34 | 144.66 | 134.85 | 139.36 | 2,592,039 | -7.15(-4.88%) |
Apr 09, 2020 | 147.39 | 150.65 | 144.16 | 146.51 | 1,656,209 | +1.69(+1.17%) |
Apr 08, 2020 | 138.64 | 145.94 | 136.22 | 144.82 | 2,186,270 | +7.97(+5.83%) |
Apr 07, 2020 | 146.69 | 148.05 | 135.54 | 136.84 | 4,255,812 | -2.59(-1.86%) |
Apr 06, 2020 | 131.31 | 140.09 | 127.50 | 139.43 | 3,052,973 | +16.92(+13.81%) |
Apr 03, 2020 | 125.14 | 127.27 | 120.82 | 122.52 | 2,289,375 | -4.26(-3.36%) |
Apr 02, 2020 | 127.99 | 131.50 | 123.49 | 126.78 | 2,920,943 | -2.35(-1.82%) |
Apr 01, 2020 | 131.91 | 133.87 | 126.11 | 129.12 | 2,567,631 | -10.79(-7.71%) |
Mar 31, 2020 | 144.21 | 145.54 | 138.44 | 139.91 | 3,660,688 | -6.79(-4.63%) |
Mar 30, 2020 | 140.36 | 147.85 | 138.03 | 146.70 | 2,733,574 | +6.08(+4.33%) |
Mar 27, 2020 | 140.68 | 145.97 | 138.86 | 140.62 | 2,656,367 | -7.67(-5.17%) |
Mar 26, 2020 | 145.03 | 151.18 | 140.72 | 148.29 | 3,283,531 | +5.98(+4.21%) |
Mar 25, 2020 | 137.65 | 149.55 | 135.38 | 142.31 | 3,516,520 | +5.31(+3.87%) |
Mar 24, 2020 | 118.26 | 138.52 | 117.84 | 137.00 | 4,796,284 | +24.41(+21.68%) |
Mar 23, 2020 | 113.19 | 115.14 | 102.38 | 112.59 | 5,241,653 | -2.84(-2.46%) |
Mar 20, 2020 | 128.89 | 131.26 | 113.86 | 115.44 | 5,372,938 | -11.17(-8.83%) |
Mar 19, 2020 | 128.99 | 132.98 | 118.99 | 126.61 | 5,521,838 | -3.92(-3.00%) |
Mar 18, 2020 | 131.30 | 135.37 | 112.76 | 130.53 | 5,014,941 | -12.85(-8.96%) |
Mar 17, 2020 | 137.72 | 143.91 | 130.25 | 143.38 | 5,417,091 | +7.74(+5.71%) |
Mar 16, 2020 | 145.52 | 150.43 | 132.63 | 135.64 | 5,630,255 | -32.17(-19.17%) |
Mar 13, 2020 | 160.60 | 168.33 | 151.34 | 167.81 | 3,063,770 | +15.40(+10.11%) |
Mar 12, 2020 | 155.21 | 164.91 | 147.19 | 152.40 | 3,646,955 | -14.40(-8.63%) |
Mar 11, 2020 | 171.05 | 173.44 | 163.52 | 166.80 | 3,343,929 | -9.32(-5.29%) |
Mar 10, 2020 | 165.02 | 177.95 | 160.36 | 176.13 | 4,474,448 | +16.49(+10.33%) |
Mar 09, 2020 | 161.57 | 165.39 | 156.34 | 159.63 | 3,245,483 | -14.35(-8.25%) |
Mar 06, 2020 | 174.61 | 175.44 | 168.44 | 173.98 | 2,671,970 | -5.98(-3.32%) |
Mar 05, 2020 | 183.46 | 184.59 | 177.17 | 179.96 | 2,493,080 | -7.94(-4.22%) |
Mar 04, 2020 | 184.28 | 188.19 | 182.21 | 187.90 | 1,537,883 | +6.14(+3.38%) |
Mar 03, 2020 | 186.43 | 189.25 | 179.08 | 181.75 | 2,454,995 | -4.66(-2.50%) |
Mar 02, 2020 | 179.30 | 186.44 | 177.46 | 186.42 | 3,123,644 | +8.16(+4.58%) |
Feb 28, 2020 | 171.26 | 178.32 | 169.57 | 178.26 | 4,191,557 | +0.21(+0.12%) |
Feb 27, 2020 | 179.62 | 183.36 | 176.70 | 178.04 | 3,525,729 | -5.72(-3.11%) |
Feb 26, 2020 | 184.98 | 190.33 | 182.91 | 183.76 | 2,156,593 | -1.50(-0.81%) |
Feb 25, 2020 | 194.88 | 195.96 | 184.90 | 185.26 | 2,903,800 | -8.93(-4.60%) |
Feb 24, 2020 | 191.47 | 195.29 | 189.45 | 194.20 | 2,150,514 | -3.85(-1.94%) |
Feb 21, 2020 | 201.12 | 201.46 | 196.74 | 198.04 | 1,489,038 | -3.95(-1.96%) |
Feb 20, 2020 | 200.12 | 203.11 | 197.30 | 202.00 | 2,042,935 | +1.44(+0.72%) |
Feb 19, 2020 | 201.92 | 203.11 | 200.45 | 200.55 | 1,310,904 | -0.09(-0.04%) |
Feb 18, 2020 | 199.60 | 201.85 | 199.07 | 200.64 | 2,438,726 | +0.68(+0.34%) |
Feb 14, 2020 | 197.19 | 199.96 | 196.96 | 199.96 | 1,859,027 | +3.53(+1.80%) |
Feb 13, 2020 | 194.56 | 198.07 | 193.06 | 196.44 | 1,944,585 | +1.05(+0.54%) |
Feb 12, 2020 | 193.41 | 197.35 | 192.07 | 195.39 | 2,616,888 | -1.48(-0.75%) |
Feb 11, 2020 | 198.79 | 199.78 | 196.10 | 196.87 | 2,164,481 | -1.41(-0.71%) |
Feb 10, 2020 | 194.03 | 198.31 | 194.03 | 198.28 | 1,553,370 | +3.73(+1.92%) |
Feb 07, 2020 | 194.41 | 195.66 | 192.19 | 194.56 | 1,198,413 | -0.85(-0.44%) |
Feb 06, 2020 | 194.78 | 196.36 | 194.56 | 195.41 | 1,413,920 | +0.99(+0.51%) |
Feb 05, 2020 | 198.71 | 198.99 | 192.04 | 194.42 | 1,891,849 | -2.22(-1.13%) |
Feb 04, 2020 | 194.76 | 197.49 | 194.51 | 196.64 | 1,773,504 | +4.73(+2.46%) |