Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 154.16 | 154.88 | 150.12 | 154.26 | 1,890,916 | -1.06(-0.68%) |
Apr 29, 2020 | 160.93 | 161.11 | 155.29 | 155.32 | 1,205,414 | -3.57(-2.25%) |
Apr 28, 2020 | 161.87 | 164.64 | 158.60 | 158.89 | 1,263,592 | -1.62(-1.01%) |
Apr 27, 2020 | 157.12 | 161.00 | 156.03 | 160.51 | 1,360,352 | +4.77(+3.06%) |
Apr 24, 2020 | 156.42 | 157.87 | 155.44 | 155.74 | 724,909 | -0.22(-0.14%) |
Apr 23, 2020 | 159.87 | 161.01 | 155.69 | 155.97 | 1,269,182 | -4.58(-2.85%) |
Apr 22, 2020 | 160.60 | 162.29 | 159.69 | 160.55 | 921,722 | +1.75(+1.11%) |
Apr 21, 2020 | 158.75 | 160.27 | 156.16 | 158.80 | 1,071,686 | -2.01(-1.25%) |
Apr 20, 2020 | 162.00 | 163.62 | 160.05 | 160.81 | 978,022 | -2.63(-1.61%) |
Apr 17, 2020 | 164.04 | 164.82 | 161.43 | 163.44 | 1,033,266 | +2.10(+1.30%) |
Apr 16, 2020 | 164.88 | 166.37 | 161.18 | 161.34 | 1,319,005 | -1.11(-0.69%) |
Apr 15, 2020 | 168.71 | 170.08 | 159.94 | 162.46 | 1,459,679 | -7.96(-4.67%) |
Apr 14, 2020 | 171.34 | 174.91 | 167.81 | 170.42 | 1,188,553 | +2.86(+1.71%) |
Apr 13, 2020 | 172.10 | 172.91 | 166.55 | 167.56 | 927,443 | -5.96(-3.43%) |
Apr 09, 2020 | 166.83 | 174.28 | 166.61 | 173.51 | 1,939,342 | +7.92(+4.78%) |
Apr 08, 2020 | 164.96 | 167.74 | 160.79 | 165.59 | 1,638,940 | +1.51(+0.92%) |
Apr 07, 2020 | 168.37 | 176.60 | 163.84 | 164.09 | 1,484,062 | -5.38(-3.18%) |
Apr 06, 2020 | 166.19 | 170.43 | 163.87 | 169.47 | 1,558,351 | +8.03(+4.97%) |
Apr 03, 2020 | 158.99 | 163.87 | 158.85 | 161.44 | 1,191,712 | +1.01(+0.63%) |
Apr 02, 2020 | 161.49 | 163.18 | 153.66 | 160.44 | 2,582,161 | -3.12(-1.91%) |
Apr 01, 2020 | 159.93 | 163.96 | 158.16 | 163.55 | 1,880,111 | -1.66(-1.00%) |
Mar 31, 2020 | 165.90 | 167.75 | 159.79 | 165.21 | 1,946,276 | -2.51(-1.50%) |
Mar 30, 2020 | 162.92 | 168.85 | 158.31 | 167.72 | 1,488,981 | +8.41(+5.28%) |
Mar 27, 2020 | 153.72 | 164.66 | 152.67 | 159.31 | 2,103,679 | +3.12(+2.00%) |
Mar 26, 2020 | 146.85 | 157.50 | 144.74 | 156.19 | 1,893,979 | +9.34(+6.36%) |
Mar 25, 2020 | 139.10 | 155.62 | 137.26 | 146.85 | 1,863,112 | +6.56(+4.68%) |
Mar 24, 2020 | 135.59 | 141.78 | 132.33 | 140.29 | 2,256,344 | +6.69(+5.01%) |
Mar 23, 2020 | 141.68 | 144.05 | 129.24 | 133.60 | 2,576,226 | -8.83(-6.20%) |
Mar 20, 2020 | 154.94 | 158.05 | 140.70 | 142.43 | 2,881,123 | -13.62(-8.73%) |
Mar 19, 2020 | 158.03 | 161.03 | 153.11 | 156.05 | 2,330,975 | -1.96(-1.24%) |
Mar 18, 2020 | 158.62 | 169.19 | 155.60 | 158.01 | 2,506,584 | -6.99(-4.23%) |
Mar 17, 2020 | 159.18 | 171.18 | 158.46 | 165.00 | 2,096,805 | +9.47(+6.09%) |
Mar 16, 2020 | 166.11 | 171.36 | 155.39 | 155.53 | 2,409,028 | -20.27(-11.53%) |
Mar 13, 2020 | 171.54 | 177.55 | 168.67 | 175.80 | 2,908,533 | +9.84(+5.93%) |
Mar 12, 2020 | 173.64 | 180.03 | 165.69 | 165.96 | 2,834,472 | -15.59(-8.59%) |
Mar 11, 2020 | 186.17 | 187.78 | 181.24 | 181.55 | 1,913,032 | -7.78(-4.11%) |
Mar 10, 2020 | 186.82 | 189.39 | 179.98 | 189.33 | 1,835,331 | +5.21(+2.83%) |
Mar 09, 2020 | 181.76 | 187.60 | 181.19 | 184.12 | 2,060,658 | -4.43(-2.35%) |
Mar 06, 2020 | 185.30 | 189.46 | 183.19 | 188.55 | 1,316,217 | -0.10(-0.05%) |
Mar 05, 2020 | 184.55 | 189.08 | 182.54 | 188.65 | 1,170,832 | +2.45(+1.32%) |
Mar 04, 2020 | 181.19 | 186.39 | 180.50 | 186.19 | 1,175,423 | +6.89(+3.84%) |
Mar 03, 2020 | 180.09 | 182.12 | 176.20 | 179.31 | 2,142,279 | -1.26(-0.70%) |
Mar 02, 2020 | 173.23 | 181.02 | 172.90 | 180.57 | 1,880,021 | +8.34(+4.84%) |
Feb 28, 2020 | 171.92 | 175.17 | 168.34 | 172.22 | 2,987,229 | -1.80(-1.04%) |
Feb 27, 2020 | 187.33 | 188.62 | 173.93 | 174.03 | 2,142,943 | -13.94(-7.41%) |
Feb 26, 2020 | 181.09 | 189.39 | 180.36 | 187.96 | 2,221,623 | +6.05(+3.33%) |
Feb 25, 2020 | 186.34 | 187.08 | 180.64 | 181.91 | 1,996,871 | -4.60(-2.47%) |
Feb 24, 2020 | 185.75 | 187.53 | 184.54 | 186.51 | 1,986,496 | +0.58(+0.31%) |
Feb 21, 2020 | 182.70 | 187.26 | 182.65 | 185.94 | 1,674,534 | +2.79(+1.52%) |
Feb 20, 2020 | 180.18 | 183.33 | 179.79 | 183.15 | 1,348,402 | +2.95(+1.64%) |
Feb 19, 2020 | 190.53 | 190.53 | 179.90 | 180.20 | 2,458,538 | -10.67(-5.59%) |
Feb 18, 2020 | 191.97 | 192.20 | 189.96 | 190.87 | 780,912 | -0.87(-0.46%) |
Feb 14, 2020 | 188.59 | 191.89 | 188.31 | 191.74 | 737,761 | +3.51(+1.86%) |
Feb 13, 2020 | 186.90 | 189.06 | 186.90 | 188.24 | 633,247 | +1.08(+0.58%) |
Feb 12, 2020 | 186.32 | 188.84 | 185.49 | 187.16 | 1,072,965 | +0.73(+0.39%) |
Feb 11, 2020 | 186.46 | 187.97 | 185.78 | 186.42 | 904,326 | -0.05(-0.03%) |
Feb 10, 2020 | 185.96 | 186.53 | 185.37 | 186.47 | 580,715 | +0.98(+0.53%) |
Feb 07, 2020 | 185.45 | 186.09 | 184.36 | 185.49 | 517,380 | +0.99(+0.54%) |
Feb 06, 2020 | 183.01 | 185.18 | 182.96 | 184.50 | 586,389 | +1.56(+0.85%) |
Feb 05, 2020 | 183.63 | 183.78 | 181.32 | 182.95 | 1,166,515 | -0.83(-0.45%) |
Feb 04, 2020 | 184.87 | 185.51 | 182.80 | 183.78 | 1,540,062 | -0.85(-0.46%) |