Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 168.10 | 168.74 | 163.31 | 164.30 | 219,235 | -5.30(-3.12%) |
Apr 29, 2020 | 168.84 | 170.79 | 168.00 | 169.60 | 188,945 | +2.09(+1.25%) |
Apr 28, 2020 | 170.00 | 170.00 | 165.70 | 167.51 | 168,134 | -0.76(-0.45%) |
Apr 27, 2020 | 165.56 | 169.51 | 165.34 | 168.27 | 98,357 | +3.40(+2.06%) |
Apr 24, 2020 | 165.44 | 166.47 | 163.78 | 164.87 | 149,700 | -1.07(-0.64%) |
Apr 23, 2020 | 166.44 | 167.85 | 164.33 | 165.94 | 103,043 | +1.50(+0.91%) |
Apr 22, 2020 | 165.22 | 165.22 | 162.42 | 164.44 | 130,834 | +3.72(+2.31%) |
Apr 21, 2020 | 164.64 | 164.88 | 156.16 | 160.72 | 277,822 | -5.86(-3.52%) |
Apr 20, 2020 | 165.51 | 169.93 | 165.17 | 166.58 | 236,933 | -0.92(-0.55%) |
Apr 17, 2020 | 166.08 | 168.68 | 164.50 | 167.50 | 418,200 | +2.96(+1.80%) |
Apr 16, 2020 | 159.50 | 164.55 | 159.01 | 164.54 | 247,455 | +5.21(+3.27%) |
Apr 15, 2020 | 158.30 | 160.28 | 157.29 | 159.33 | 175,387 | -2.59(-1.60%) |
Apr 14, 2020 | 157.83 | 162.11 | 157.20 | 161.92 | 219,340 | +4.91(+3.13%) |
Apr 13, 2020 | 157.31 | 158.30 | 153.08 | 157.01 | 214,387 | -0.31(-0.20%) |
Apr 09, 2020 | 159.99 | 160.07 | 157.08 | 157.32 | 125,200 | -0.90(-0.57%) |
Apr 08, 2020 | 155.00 | 158.61 | 155.00 | 158.22 | 162,639 | +2.72(+1.75%) |
Apr 07, 2020 | 155.53 | 157.00 | 154.09 | 155.50 | 186,957 | +3.56(+2.34%) |
Apr 06, 2020 | 146.92 | 153.99 | 146.07 | 151.94 | 276,150 | +8.88(+6.21%) |
Apr 03, 2020 | 144.37 | 145.74 | 140.96 | 143.06 | 154,200 | -1.06(-0.74%) |
Apr 02, 2020 | 144.34 | 146.37 | 141.68 | 144.12 | 249,914 | +3.24(+2.30%) |
Apr 01, 2020 | 141.98 | 145.17 | 139.88 | 140.88 | 291,603 | -2.68(-1.87%) |
Mar 31, 2020 | 146.72 | 148.37 | 143.47 | 143.56 | 292,025 | -4.71(-3.18%) |
Mar 30, 2020 | 151.62 | 153.67 | 146.32 | 148.27 | 194,708 | -3.91(-2.57%) |
Mar 27, 2020 | 148.07 | 154.09 | 147.46 | 152.18 | 215,600 | -0.68(-0.44%) |
Mar 26, 2020 | 147.25 | 153.50 | 146.93 | 152.86 | 320,209 | +5.37(+3.64%) |
Mar 25, 2020 | 147.28 | 150.57 | 146.13 | 147.49 | 377,110 | -0.71(-0.48%) |
Mar 24, 2020 | 144.43 | 148.98 | 143.11 | 148.20 | 432,381 | +12.60(+9.29%) |
Mar 23, 2020 | 130.13 | 137.27 | 129.17 | 135.60 | 395,789 | +6.83(+5.30%) |
Mar 20, 2020 | 126.72 | 134.51 | 124.01 | 128.77 | 384,100 | +5.85(+4.76%) |
Mar 19, 2020 | 116.09 | 125.25 | 116.01 | 122.92 | 226,319 | +5.45(+4.64%) |
Mar 18, 2020 | 118.00 | 121.70 | 110.59 | 117.47 | 376,976 | -5.86(-4.75%) |
Mar 17, 2020 | 129.70 | 132.98 | 122.04 | 123.33 | 311,640 | -4.79(-3.74%) |
Mar 16, 2020 | 125.00 | 132.31 | 122.00 | 128.12 | 525,493 | -10.43(-7.53%) |
Mar 13, 2020 | 134.56 | 139.42 | 132.80 | 138.55 | 353,800 | +7.35(+5.60%) |
Mar 12, 2020 | 129.28 | 134.94 | 123.54 | 131.20 | 629,232 | -10.86(-7.64%) |
Mar 11, 2020 | 137.80 | 144.25 | 136.08 | 142.06 | 425,937 | +0.01(+0.01%) |
Mar 10, 2020 | 144.99 | 144.99 | 138.87 | 142.05 | 693,474 | +3.05(+2.19%) |
Mar 09, 2020 | 141.21 | 146.57 | 130.65 | 139.00 | 1,210,935 | -20.36(-12.78%) |
Mar 06, 2020 | 159.80 | 161.91 | 157.64 | 159.36 | 244,400 | -4.11(-2.51%) |
Mar 05, 2020 | 162.38 | 164.63 | 161.24 | 163.47 | 254,044 | -3.92(-2.34%) |
Mar 04, 2020 | 164.18 | 168.08 | 163.60 | 167.39 | 294,525 | +4.79(+2.95%) |
Mar 03, 2020 | 167.95 | 168.05 | 160.73 | 162.60 | 250,836 | -5.77(-3.43%) |
Mar 02, 2020 | 164.50 | 168.37 | 163.50 | 168.37 | 147,314 | +4.54(+2.77%) |
Feb 28, 2020 | 159.44 | 165.35 | 157.13 | 163.83 | 317,800 | +1.17(+0.72%) |
Feb 27, 2020 | 164.65 | 166.71 | 161.99 | 162.66 | 253,244 | -5.28(-3.14%) |
Feb 26, 2020 | 168.47 | 171.46 | 166.62 | 167.94 | 145,701 | +0.65(+0.39%) |
Feb 25, 2020 | 170.81 | 171.88 | 166.46 | 167.29 | 293,817 | -4.04(-2.36%) |
Feb 24, 2020 | 170.00 | 173.15 | 168.23 | 171.33 | 242,965 | -5.60(-3.17%) |
Feb 21, 2020 | 181.01 | 181.01 | 176.38 | 176.93 | 311,300 | -4.43(-2.44%) |
Feb 20, 2020 | 181.15 | 181.53 | 176.53 | 181.36 | 302,605 | +0.08(+0.04%) |
Feb 19, 2020 | 178.00 | 183.42 | 177.53 | 181.28 | 353,703 | +4.69(+2.66%) |
Feb 18, 2020 | 177.81 | 178.78 | 176.24 | 176.59 | 268,017 | -2.50(-1.40%) |
Feb 14, 2020 | 176.62 | 181.05 | 176.62 | 179.09 | 284,600 | +1.96(+1.11%) |
Feb 13, 2020 | 176.09 | 177.56 | 172.68 | 177.13 | 329,878 | +0.22(+0.12%) |
Feb 12, 2020 | 176.17 | 178.44 | 174.91 | 176.91 | 315,402 | +2.27(+1.30%) |
Feb 11, 2020 | 176.34 | 176.65 | 174.11 | 174.64 | 129,679 | +0.15(+0.09%) |
Feb 10, 2020 | 173.80 | 176.12 | 173.80 | 174.49 | 189,355 | +0.69(+0.40%) |
Feb 07, 2020 | 176.43 | 177.00 | 173.75 | 173.80 | 121,500 | -0.82(-0.47%) |
Feb 06, 2020 | 172.32 | 176.22 | 171.82 | 174.62 | 231,252 | +2.36(+1.37%) |
Feb 05, 2020 | 175.01 | 175.23 | 172.21 | 172.26 | 243,264 | -2.13(-1.22%) |
Feb 04, 2020 | 173.62 | 176.06 | 173.00 | 174.39 | 329,367 | +1.62(+0.94%) |