Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 165.71 | 168.92 | 165.10 | 167.29 | 2,131,911 | +0.48(+0.29%) |
Apr 29, 2020 | 171.00 | 171.64 | 166.61 | 166.82 | 2,138,734 | -3.47(-2.03%) |
Apr 28, 2020 | 172.73 | 174.95 | 169.88 | 170.28 | 2,316,001 | -1.01(-0.59%) |
Apr 27, 2020 | 168.36 | 174.25 | 166.13 | 171.29 | 2,703,401 | +3.35(+1.99%) |
Apr 24, 2020 | 169.93 | 170.24 | 167.53 | 167.94 | 2,204,379 | -0.50(-0.29%) |
Apr 23, 2020 | 169.05 | 171.68 | 168.31 | 168.44 | 2,012,102 | -2.53(-1.48%) |
Apr 22, 2020 | 172.06 | 173.81 | 170.64 | 170.97 | 1,570,430 | +0.39(+0.23%) |
Apr 21, 2020 | 170.35 | 171.76 | 167.96 | 170.58 | 2,063,250 | -0.25(-0.15%) |
Apr 20, 2020 | 173.10 | 173.62 | 169.90 | 170.82 | 2,012,047 | -2.97(-1.71%) |
Apr 17, 2020 | 172.02 | 174.39 | 169.28 | 173.79 | 2,475,041 | +1.89(+1.10%) |
Apr 16, 2020 | 170.03 | 175.55 | 169.46 | 171.90 | 2,585,569 | +3.84(+2.28%) |
Apr 15, 2020 | 169.13 | 169.72 | 163.97 | 168.07 | 2,954,115 | -1.87(-1.10%) |
Apr 14, 2020 | 168.82 | 170.67 | 167.13 | 169.94 | 3,589,339 | +6.20(+3.79%) |
Apr 13, 2020 | 162.39 | 165.06 | 159.97 | 163.73 | 2,643,997 | +2.22(+1.38%) |
Apr 09, 2020 | 159.48 | 163.47 | 159.04 | 161.51 | 2,376,647 | +0.02(+0.01%) |
Apr 08, 2020 | 161.99 | 164.75 | 158.53 | 161.49 | 2,961,628 | +0.04(+0.02%) |
Apr 07, 2020 | 160.97 | 164.17 | 157.82 | 161.45 | 4,323,653 | -0.45(-0.28%) |
Apr 06, 2020 | 158.58 | 162.36 | 154.99 | 161.90 | 4,272,583 | +7.45(+4.83%) |
Apr 03, 2020 | 151.02 | 155.02 | 151.02 | 154.45 | 2,873,107 | +2.38(+1.57%) |
Apr 02, 2020 | 146.16 | 153.62 | 145.53 | 152.07 | 3,806,842 | +6.23(+4.27%) |
Apr 01, 2020 | 141.16 | 150.43 | 141.16 | 145.84 | 3,052,815 | +2.05(+1.42%) |
Mar 31, 2020 | 139.20 | 149.38 | 139.20 | 143.79 | 5,543,163 | +4.04(+2.89%) |
Mar 30, 2020 | 142.21 | 142.63 | 139.28 | 139.76 | 2,615,617 | +0.62(+0.44%) |
Mar 27, 2020 | 131.57 | 140.66 | 130.95 | 139.14 | 3,871,207 | +5.33(+3.99%) |
Mar 26, 2020 | 130.36 | 136.04 | 128.80 | 133.80 | 3,646,073 | +3.13(+2.40%) |
Mar 25, 2020 | 134.78 | 136.57 | 130.16 | 130.67 | 3,844,853 | -4.37(-3.24%) |
Mar 24, 2020 | 138.23 | 142.52 | 131.13 | 135.04 | 3,415,346 | +1.86(+1.39%) |
Mar 23, 2020 | 133.19 | 138.35 | 130.47 | 133.19 | 3,134,831 | -0.25(-0.19%) |
Mar 20, 2020 | 134.27 | 137.99 | 128.59 | 133.43 | 4,757,986 | -2.73(-2.01%) |
Mar 19, 2020 | 142.04 | 144.07 | 134.68 | 136.17 | 4,267,191 | -5.47(-3.86%) |
Mar 18, 2020 | 138.55 | 150.12 | 131.31 | 141.63 | 5,091,851 | -5.51(-3.75%) |
Mar 17, 2020 | 131.31 | 149.00 | 131.01 | 147.15 | 5,213,642 | +17.55(+13.54%) |
Mar 16, 2020 | 127.78 | 132.93 | 119.03 | 129.60 | 3,997,856 | -9.25(-6.66%) |
Mar 13, 2020 | 140.55 | 141.87 | 131.87 | 138.84 | 6,581,535 | +3.66(+2.71%) |
Mar 12, 2020 | 144.75 | 149.56 | 133.45 | 135.19 | 7,047,216 | -14.91(-9.93%) |
Mar 11, 2020 | 155.30 | 157.81 | 149.19 | 150.10 | 4,043,531 | -8.21(-5.18%) |
Mar 10, 2020 | 154.86 | 159.44 | 152.47 | 158.31 | 3,981,624 | +6.64(+4.38%) |
Mar 09, 2020 | 143.58 | 154.30 | 142.88 | 151.67 | 3,416,884 | +0.86(+0.57%) |
Mar 06, 2020 | 146.52 | 151.32 | 144.90 | 150.81 | 1,929,092 | +0.86(+0.57%) |
Mar 05, 2020 | 150.53 | 153.32 | 148.07 | 149.95 | 2,069,495 | -2.55(-1.67%) |
Mar 04, 2020 | 150.34 | 152.84 | 149.03 | 152.51 | 1,748,280 | +3.56(+2.39%) |
Mar 03, 2020 | 151.90 | 155.48 | 146.98 | 148.94 | 2,702,450 | -3.03(-1.99%) |
Mar 02, 2020 | 143.17 | 152.12 | 143.07 | 151.97 | 2,710,439 | +8.86(+6.19%) |
Feb 28, 2020 | 148.29 | 148.75 | 140.50 | 143.12 | 4,052,469 | -7.01(-4.67%) |
Feb 27, 2020 | 153.45 | 154.74 | 149.92 | 150.12 | 3,775,817 | -4.77(-3.08%) |
Feb 26, 2020 | 154.31 | 156.63 | 153.51 | 154.90 | 2,233,698 | +1.11(+0.72%) |
Feb 25, 2020 | 157.75 | 158.92 | 153.35 | 153.78 | 2,453,149 | -3.20(-2.04%) |
Feb 24, 2020 | 155.72 | 158.55 | 155.72 | 156.98 | 2,396,697 | -1.92(-1.21%) |
Feb 21, 2020 | 157.96 | 159.06 | 157.14 | 158.91 | 1,528,130 | +1.09(+0.69%) |
Feb 20, 2020 | 155.96 | 158.09 | 155.36 | 157.81 | 1,156,896 | +1.85(+1.18%) |
Feb 19, 2020 | 154.28 | 156.52 | 153.85 | 155.96 | 1,599,394 | +1.98(+1.29%) |
Feb 18, 2020 | 150.74 | 154.59 | 150.21 | 153.98 | 1,684,639 | +3.50(+2.33%) |
Feb 14, 2020 | 151.70 | 152.47 | 149.94 | 150.48 | 1,505,971 | -1.73(-1.14%) |
Feb 13, 2020 | 150.86 | 152.58 | 150.23 | 152.21 | 1,033,489 | +1.13(+0.75%) |
Feb 12, 2020 | 149.02 | 151.34 | 148.19 | 151.08 | 1,148,396 | +2.58(+1.74%) |
Feb 11, 2020 | 148.75 | 149.17 | 148.09 | 148.50 | 962,651 | +0.34(+0.23%) |
Feb 10, 2020 | 146.72 | 148.21 | 146.48 | 148.15 | 1,157,802 | +0.59(+0.40%) |
Feb 07, 2020 | 147.88 | 148.32 | 146.66 | 147.56 | 855,274 | -0.48(-0.32%) |
Feb 06, 2020 | 150.22 | 150.42 | 147.77 | 148.04 | 1,174,701 | -1.70(-1.14%) |
Feb 05, 2020 | 149.12 | 150.22 | 148.98 | 149.74 | 1,089,519 | +1.21(+0.81%) |
Feb 04, 2020 | 148.46 | 150.09 | 148.19 | 148.53 | 1,501,270 | +1.16(+0.79%) |