Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 169.57 | 172.64 | 167.59 | 169.32 | 2,544,324 | -0.44(-0.26%) |
Apr 29, 2020 | 164.50 | 171.45 | 164.25 | 169.76 | 2,532,691 | +7.62(+4.70%) |
Apr 28, 2020 | 161.94 | 163.88 | 161.08 | 162.14 | 2,003,480 | +3.47(+2.19%) |
Apr 27, 2020 | 161.00 | 161.39 | 156.92 | 158.67 | 2,170,976 | -0.97(-0.61%) |
Apr 24, 2020 | 156.78 | 161.26 | 155.89 | 159.64 | 1,332,461 | +3.42(+2.19%) |
Apr 23, 2020 | 158.35 | 162.13 | 156.01 | 156.22 | 2,059,030 | -3.10(-1.95%) |
Apr 22, 2020 | 157.31 | 160.54 | 156.97 | 159.32 | 1,240,290 | +4.67(+3.02%) |
Apr 21, 2020 | 158.39 | 159.92 | 154.41 | 154.65 | 1,299,740 | -6.41(-3.98%) |
Apr 20, 2020 | 165.04 | 166.03 | 159.94 | 161.06 | 1,881,091 | -6.21(-3.71%) |
Apr 17, 2020 | 160.44 | 168.03 | 159.65 | 167.27 | 4,616,109 | +11.89(+7.65%) |
Apr 16, 2020 | 152.05 | 155.85 | 150.04 | 155.38 | 3,442,029 | +3.92(+2.59%) |
Apr 15, 2020 | 153.58 | 156.45 | 150.45 | 151.46 | 2,191,751 | -6.92(-4.37%) |
Apr 14, 2020 | 159.42 | 160.62 | 156.10 | 158.38 | 4,158,224 | +2.67(+1.71%) |
Apr 13, 2020 | 157.54 | 157.54 | 153.31 | 155.71 | 2,018,109 | -2.51(-1.58%) |
Apr 09, 2020 | 161.24 | 162.45 | 157.22 | 158.22 | 3,101,124 | -0.86(-0.54%) |
Apr 08, 2020 | 156.99 | 160.07 | 155.62 | 159.08 | 1,822,294 | +2.46(+1.57%) |
Apr 07, 2020 | 158.71 | 159.95 | 155.83 | 156.62 | 1,903,466 | +2.56(+1.66%) |
Apr 06, 2020 | 151.97 | 155.50 | 150.73 | 154.06 | 1,867,880 | +6.16(+4.17%) |
Apr 03, 2020 | 142.61 | 148.20 | 141.26 | 147.90 | 1,655,836 | +4.67(+3.26%) |
Apr 02, 2020 | 145.72 | 148.90 | 141.43 | 143.22 | 1,967,621 | -4.00(-2.72%) |
Apr 01, 2020 | 146.89 | 149.29 | 145.00 | 147.23 | 1,898,379 | -5.72(-3.74%) |
Mar 31, 2020 | 156.99 | 157.06 | 152.13 | 152.95 | 2,301,573 | -5.65(-3.56%) |
Mar 30, 2020 | 153.94 | 161.18 | 153.71 | 158.60 | 1,968,961 | +4.37(+2.83%) |
Mar 27, 2020 | 160.76 | 162.02 | 152.68 | 154.23 | 1,960,666 | -11.81(-7.11%) |
Mar 26, 2020 | 162.79 | 169.40 | 159.50 | 166.04 | 2,660,480 | +5.01(+3.11%) |
Mar 25, 2020 | 152.51 | 167.81 | 150.37 | 161.03 | 3,112,886 | +9.53(+6.29%) |
Mar 24, 2020 | 145.02 | 153.32 | 141.36 | 151.50 | 2,815,866 | +12.91(+9.32%) |
Mar 23, 2020 | 143.77 | 145.87 | 134.69 | 138.59 | 2,988,250 | -6.36(-4.38%) |
Mar 20, 2020 | 152.19 | 152.86 | 142.99 | 144.94 | 3,835,072 | -5.29(-3.52%) |
Mar 19, 2020 | 144.49 | 156.55 | 134.23 | 150.23 | 4,471,760 | +0.26(+0.17%) |
Mar 18, 2020 | 137.44 | 150.70 | 131.51 | 149.97 | 4,389,285 | +2.40(+1.63%) |
Mar 17, 2020 | 145.34 | 153.05 | 135.28 | 147.57 | 3,763,796 | +4.57(+3.20%) |
Mar 16, 2020 | 143.23 | 150.21 | 141.08 | 143.00 | 3,658,906 | -22.31(-13.49%) |
Mar 13, 2020 | 158.66 | 165.63 | 150.81 | 165.31 | 3,001,007 | +14.27(+9.45%) |
Mar 12, 2020 | 153.39 | 159.99 | 146.36 | 151.04 | 4,124,015 | -14.55(-8.79%) |
Mar 11, 2020 | 174.24 | 177.15 | 162.76 | 165.59 | 3,167,508 | -14.27(-7.94%) |
Mar 10, 2020 | 175.53 | 180.16 | 170.39 | 179.86 | 2,438,290 | +9.10(+5.33%) |
Mar 09, 2020 | 168.28 | 175.04 | 167.91 | 170.76 | 3,162,780 | -13.49(-7.32%) |
Mar 06, 2020 | 177.05 | 185.37 | 175.93 | 184.25 | 2,484,275 | +2.24(+1.23%) |
Mar 05, 2020 | 181.11 | 185.39 | 179.93 | 182.01 | 2,970,790 | -3.63(-1.95%) |
Mar 04, 2020 | 184.56 | 185.85 | 179.32 | 185.64 | 2,933,264 | +4.81(+2.66%) |
Mar 03, 2020 | 184.90 | 187.79 | 179.33 | 180.83 | 3,281,532 | -4.74(-2.56%) |
Mar 02, 2020 | 176.74 | 186.00 | 175.29 | 185.57 | 3,489,686 | +9.34(+5.30%) |
Feb 28, 2020 | 169.68 | 176.36 | 169.36 | 176.23 | 4,254,917 | +1.27(+0.72%) |
Feb 27, 2020 | 177.65 | 181.17 | 174.93 | 174.97 | 4,350,056 | -6.27(-3.46%) |
Feb 26, 2020 | 185.74 | 187.69 | 181.10 | 181.23 | 3,115,015 | -2.05(-1.12%) |
Feb 25, 2020 | 191.07 | 192.66 | 182.60 | 183.28 | 2,890,822 | -7.04(-3.70%) |
Feb 24, 2020 | 191.07 | 195.22 | 189.87 | 190.32 | 2,604,626 | -10.04(-5.01%) |
Feb 21, 2020 | 201.03 | 201.67 | 199.79 | 200.36 | 1,784,857 | -1.96(-0.97%) |
Feb 20, 2020 | 203.59 | 204.75 | 199.99 | 202.33 | 2,485,691 | -1.72(-0.84%) |
Feb 19, 2020 | 203.46 | 204.40 | 201.47 | 204.05 | 1,847,130 | +1.61(+0.79%) |
Feb 18, 2020 | 205.70 | 205.74 | 202.19 | 202.44 | 2,216,963 | -3.42(-1.66%) |
Feb 14, 2020 | 206.30 | 206.43 | 204.72 | 205.86 | 1,506,929 | +0.12(+0.06%) |
Feb 13, 2020 | 204.64 | 206.98 | 203.91 | 205.75 | 1,899,527 | +0.10(+0.05%) |
Feb 12, 2020 | 202.37 | 205.86 | 202.17 | 205.65 | 2,236,251 | +4.76(+2.37%) |
Feb 11, 2020 | 201.47 | 202.36 | 200.14 | 200.89 | 1,534,006 | +1.09(+0.55%) |
Feb 10, 2020 | 198.74 | 200.14 | 197.18 | 199.80 | 1,765,045 | -0.27(-0.13%) |
Feb 07, 2020 | 200.94 | 201.06 | 195.93 | 200.07 | 3,536,710 | -2.46(-1.22%) |
Feb 06, 2020 | 202.00 | 204.37 | 196.38 | 202.53 | 4,235,223 | +9.78(+5.07%) |
Feb 05, 2020 | 194.94 | 195.56 | 192.01 | 192.75 | 2,395,755 | +0.86(+0.45%) |
Feb 04, 2020 | 190.91 | 193.61 | 190.01 | 191.89 | 2,352,265 | +4.04(+2.15%) |