Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 168.38 | 169.78 | 165.58 | 166.05 | 2,976,257 | -5.98(-3.48%) |
Apr 29, 2020 | 174.37 | 175.37 | 171.61 | 172.03 | 3,406,576 | +2.73(+1.61%) |
Apr 28, 2020 | 171.24 | 172.38 | 167.36 | 169.30 | 3,694,464 | +3.14(+1.89%) |
Apr 27, 2020 | 162.14 | 166.80 | 161.79 | 166.16 | 3,027,745 | +5.92(+3.69%) |
Apr 24, 2020 | 160.24 | 161.09 | 157.06 | 160.24 | 2,236,435 | +1.77(+1.11%) |
Apr 23, 2020 | 160.24 | 162.11 | 157.93 | 158.47 | 2,223,200 | -0.84(-0.53%) |
Apr 22, 2020 | 160.69 | 161.30 | 157.94 | 159.31 | 2,558,102 | +1.96(+1.25%) |
Apr 21, 2020 | 158.82 | 162.23 | 157.21 | 157.35 | 4,216,303 | -5.97(-3.65%) |
Apr 20, 2020 | 162.68 | 168.67 | 161.16 | 163.31 | 5,163,151 | -2.80(-1.68%) |
Apr 17, 2020 | 166.11 | 167.73 | 161.40 | 166.11 | 5,994,500 | +5.84(+3.64%) |
Apr 16, 2020 | 160.43 | 161.54 | 156.06 | 160.27 | 5,141,441 | -1.34(-0.83%) |
Apr 15, 2020 | 154.47 | 164.47 | 153.13 | 161.61 | 6,670,549 | +0.26(+0.16%) |
Apr 14, 2020 | 165.08 | 166.01 | 158.01 | 161.35 | 4,580,691 | -0.86(-0.53%) |
Apr 13, 2020 | 166.44 | 167.45 | 162.16 | 162.21 | 5,272,588 | -4.60(-2.76%) |
Apr 09, 2020 | 163.47 | 169.58 | 162.74 | 166.81 | 7,124,648 | +6.61(+4.13%) |
Apr 08, 2020 | 152.59 | 161.23 | 152.59 | 160.20 | 5,734,842 | +9.90(+6.59%) |
Apr 07, 2020 | 150.28 | 153.12 | 147.06 | 150.29 | 5,470,601 | +7.05(+4.92%) |
Apr 06, 2020 | 140.74 | 143.88 | 139.21 | 143.24 | 5,177,635 | +10.23(+7.69%) |
Apr 03, 2020 | 135.07 | 136.62 | 131.47 | 133.01 | 3,094,623 | -2.72(-2.00%) |
Apr 02, 2020 | 129.47 | 136.20 | 128.25 | 135.73 | 4,911,985 | +4.20(+3.19%) |
Apr 01, 2020 | 132.26 | 135.40 | 131.27 | 131.53 | 5,179,625 | -8.42(-6.02%) |
Mar 31, 2020 | 143.15 | 145.84 | 139.16 | 139.95 | 3,964,324 | -4.55(-3.15%) |
Mar 30, 2020 | 143.50 | 145.23 | 138.67 | 144.50 | 4,587,006 | +1.16(+0.81%) |
Mar 27, 2020 | 144.01 | 148.22 | 142.13 | 143.34 | 4,624,758 | -6.74(-4.49%) |
Mar 26, 2020 | 141.56 | 151.78 | 139.69 | 150.09 | 7,499,968 | +9.65(+6.87%) |
Mar 25, 2020 | 139.96 | 146.84 | 131.56 | 140.44 | 9,485,613 | +1.39(+1.00%) |
Mar 24, 2020 | 130.65 | 139.32 | 130.03 | 139.05 | 7,337,387 | +16.86(+13.80%) |
Mar 23, 2020 | 123.14 | 128.49 | 120.64 | 122.19 | 6,043,807 | -3.11(-2.49%) |
Mar 20, 2020 | 134.88 | 135.06 | 125.19 | 125.30 | 8,352,334 | -10.03(-7.41%) |
Mar 19, 2020 | 124.37 | 138.05 | 118.46 | 135.33 | 7,229,577 | +8.57(+6.76%) |
Mar 18, 2020 | 135.79 | 141.20 | 122.58 | 126.76 | 10,532,721 | -16.88(-11.75%) |
Mar 17, 2020 | 142.13 | 150.95 | 135.79 | 143.64 | 7,592,450 | +3.63(+2.59%) |
Mar 16, 2020 | 136.00 | 153.48 | 135.79 | 140.01 | 7,607,725 | -20.38(-12.70%) |
Mar 13, 2020 | 147.40 | 160.74 | 137.92 | 160.39 | 7,034,620 | +23.98(+17.58%) |
Mar 12, 2020 | 144.84 | 150.95 | 135.79 | 136.41 | 9,227,356 | -19.20(-12.34%) |
Mar 11, 2020 | 161.57 | 163.65 | 154.78 | 155.61 | 5,871,862 | -11.28(-6.76%) |
Mar 10, 2020 | 164.42 | 167.84 | 156.88 | 166.89 | 7,514,160 | +10.45(+6.68%) |
Mar 09, 2020 | 157.14 | 162.27 | 154.04 | 156.44 | 7,114,343 | -18.14(-10.39%) |
Mar 06, 2020 | 172.62 | 177.71 | 171.35 | 174.58 | 5,602,577 | -5.38(-2.99%) |
Mar 05, 2020 | 182.26 | 184.19 | 178.29 | 179.96 | 4,585,910 | -9.01(-4.77%) |
Mar 04, 2020 | 186.34 | 189.13 | 183.50 | 188.97 | 3,882,291 | +4.81(+2.61%) |
Mar 03, 2020 | 189.20 | 191.73 | 182.97 | 184.16 | 6,270,294 | -5.47(-2.88%) |
Mar 02, 2020 | 182.33 | 189.76 | 178.91 | 189.63 | 5,835,388 | +7.88(+4.33%) |
Feb 28, 2020 | 180.23 | 183.09 | 176.39 | 181.75 | 7,445,874 | -3.32(-1.79%) |
Feb 27, 2020 | 189.39 | 192.09 | 184.79 | 185.07 | 6,494,465 | -9.08(-4.68%) |
Feb 26, 2020 | 196.78 | 197.95 | 193.24 | 194.15 | 4,635,722 | -1.65(-0.84%) |
Feb 25, 2020 | 202.25 | 203.23 | 194.25 | 195.80 | 5,938,263 | -6.24(-3.09%) |
Feb 24, 2020 | 200.73 | 203.97 | 200.24 | 202.04 | 4,598,546 | -5.47(-2.64%) |
Feb 21, 2020 | 207.77 | 208.57 | 205.48 | 207.51 | 3,425,510 | -1.90(-0.91%) |
Feb 20, 2020 | 212.72 | 213.16 | 208.07 | 209.41 | 3,537,018 | -4.14(-1.94%) |
Feb 19, 2020 | 211.45 | 213.97 | 209.90 | 213.54 | 2,451,485 | +3.71(+1.77%) |
Feb 18, 2020 | 212.84 | 213.31 | 208.03 | 209.84 | 3,041,474 | -3.48(-1.63%) |
Feb 14, 2020 | 214.09 | 215.06 | 212.56 | 213.32 | 1,910,136 | -1.14(-0.53%) |
Feb 13, 2020 | 214.01 | 215.02 | 212.86 | 214.46 | 1,624,091 | -0.27(-0.13%) |
Feb 12, 2020 | 214.16 | 217.01 | 213.90 | 214.73 | 2,355,209 | +1.97(+0.93%) |
Feb 11, 2020 | 215.05 | 215.54 | 212.55 | 212.76 | 2,488,140 | -0.81(-0.38%) |
Feb 10, 2020 | 213.61 | 214.03 | 211.86 | 213.57 | 2,879,118 | -0.58(-0.27%) |
Feb 07, 2020 | 215.72 | 216.41 | 212.84 | 214.15 | 3,341,711 | -3.44(-1.58%) |
Feb 06, 2020 | 220.76 | 221.14 | 217.01 | 217.58 | 2,473,493 | -2.23(-1.02%) |
Feb 05, 2020 | 220.44 | 220.56 | 218.65 | 219.82 | 3,474,810 | +2.12(+0.98%) |
Feb 04, 2020 | 218.54 | 219.31 | 217.34 | 217.69 | 3,392,550 | +2.64(+1.23%) |