Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 156.53 | 157.09 | 154.62 | 154.78 | 2,159,935 | -4.99(-3.12%) |
Apr 29, 2020 | 157.62 | 160.92 | 156.78 | 159.77 | 2,475,249 | +6.47(+4.22%) |
Apr 28, 2020 | 155.23 | 156.42 | 151.85 | 153.30 | 1,839,957 | +1.48(+0.97%) |
Apr 27, 2020 | 147.13 | 152.58 | 147.00 | 151.82 | 2,049,596 | +6.16(+4.23%) |
Apr 24, 2020 | 144.82 | 146.48 | 143.12 | 145.67 | 1,469,719 | +1.99(+1.39%) |
Apr 23, 2020 | 143.14 | 146.01 | 142.83 | 143.68 | 1,762,205 | +1.56(+1.10%) |
Apr 22, 2020 | 143.15 | 143.98 | 141.26 | 142.11 | 1,479,444 | +1.91(+1.36%) |
Apr 21, 2020 | 140.85 | 142.11 | 139.22 | 140.20 | 1,697,108 | -3.74(-2.60%) |
Apr 20, 2020 | 144.17 | 146.77 | 143.36 | 143.94 | 1,956,482 | -2.81(-1.91%) |
Apr 17, 2020 | 146.89 | 148.05 | 145.24 | 146.75 | 3,383,876 | +5.13(+3.62%) |
Apr 16, 2020 | 142.34 | 142.72 | 139.15 | 141.62 | 2,327,757 | -0.15(-0.11%) |
Apr 15, 2020 | 142.76 | 143.47 | 140.96 | 141.77 | 2,243,931 | -5.84(-3.95%) |
Apr 14, 2020 | 148.03 | 149.53 | 145.95 | 147.61 | 2,388,189 | +2.96(+2.05%) |
Apr 13, 2020 | 148.40 | 148.91 | 142.94 | 144.65 | 4,753,782 | -4.36(-2.92%) |
Apr 09, 2020 | 147.71 | 151.50 | 146.86 | 149.00 | 4,170,180 | +4.58(+3.17%) |
Apr 08, 2020 | 139.28 | 145.10 | 137.95 | 144.42 | 3,659,552 | +7.15(+5.21%) |
Apr 07, 2020 | 140.75 | 143.84 | 137.13 | 137.28 | 3,444,248 | +1.61(+1.19%) |
Apr 06, 2020 | 131.00 | 136.18 | 130.88 | 135.66 | 3,766,000 | +10.11(+8.05%) |
Apr 03, 2020 | 128.27 | 129.76 | 124.24 | 125.56 | 3,739,108 | -3.49(-2.70%) |
Apr 02, 2020 | 127.14 | 132.17 | 125.82 | 129.05 | 4,148,353 | +1.37(+1.07%) |
Apr 01, 2020 | 129.28 | 131.06 | 126.61 | 127.68 | 3,118,112 | -7.95(-5.86%) |
Mar 31, 2020 | 136.61 | 137.62 | 133.56 | 135.63 | 3,898,859 | -1.44(-1.05%) |
Mar 30, 2020 | 134.16 | 137.33 | 131.30 | 137.07 | 3,510,660 | +3.38(+2.53%) |
Mar 27, 2020 | 132.62 | 137.05 | 131.11 | 133.69 | 5,053,222 | -4.09(-2.97%) |
Mar 26, 2020 | 131.85 | 138.25 | 131.53 | 137.78 | 3,589,824 | +7.31(+5.60%) |
Mar 25, 2020 | 127.43 | 135.51 | 124.28 | 130.48 | 6,008,576 | +4.09(+3.24%) |
Mar 24, 2020 | 119.74 | 126.83 | 119.34 | 126.39 | 3,867,114 | +12.29(+10.77%) |
Mar 23, 2020 | 117.58 | 117.58 | 110.46 | 114.10 | 7,987,934 | -4.24(-3.58%) |
Mar 20, 2020 | 124.46 | 127.41 | 117.35 | 118.34 | 3,954,475 | -4.56(-3.71%) |
Mar 19, 2020 | 117.02 | 125.46 | 112.94 | 122.89 | 4,449,255 | +4.88(+4.14%) |
Mar 18, 2020 | 123.43 | 126.72 | 113.58 | 118.01 | 4,181,112 | -13.68(-10.39%) |
Mar 17, 2020 | 127.89 | 131.96 | 122.70 | 131.69 | 5,589,338 | +8.12(+6.57%) |
Mar 16, 2020 | 128.10 | 134.42 | 121.41 | 123.58 | 4,343,775 | -20.84(-14.43%) |
Mar 13, 2020 | 140.67 | 145.27 | 132.78 | 144.42 | 5,464,667 | +11.07(+8.30%) |
Mar 12, 2020 | 136.28 | 141.74 | 131.20 | 133.35 | 6,003,389 | -15.11(-10.18%) |
Mar 11, 2020 | 154.73 | 155.71 | 146.76 | 148.46 | 4,336,062 | -10.71(-6.73%) |
Mar 10, 2020 | 158.37 | 159.20 | 150.88 | 159.17 | 3,726,014 | +6.27(+4.10%) |
Mar 09, 2020 | 160.25 | 160.25 | 149.20 | 152.90 | 3,221,728 | -15.80(-9.37%) |
Mar 06, 2020 | 166.14 | 169.81 | 164.68 | 168.70 | 2,703,576 | -2.95(-1.72%) |
Mar 05, 2020 | 173.81 | 174.44 | 169.78 | 171.65 | 1,992,610 | -6.42(-3.61%) |
Mar 04, 2020 | 175.04 | 178.21 | 173.40 | 178.07 | 2,006,747 | +6.12(+3.56%) |
Mar 03, 2020 | 175.96 | 178.76 | 170.42 | 171.95 | 3,252,460 | -3.87(-2.20%) |
Mar 02, 2020 | 171.03 | 175.85 | 168.21 | 175.82 | 2,945,191 | +5.77(+3.39%) |
Feb 28, 2020 | 168.13 | 171.54 | 165.88 | 170.05 | 7,370,839 | -3.37(-1.95%) |
Feb 27, 2020 | 176.38 | 179.94 | 173.09 | 173.42 | 3,340,492 | -6.70(-3.72%) |
Feb 26, 2020 | 183.61 | 185.01 | 179.90 | 180.12 | 2,132,555 | -2.70(-1.48%) |
Feb 25, 2020 | 189.97 | 190.24 | 182.61 | 182.82 | 2,187,464 | -6.54(-3.45%) |
Feb 24, 2020 | 189.36 | 190.65 | 188.51 | 189.36 | 1,270,776 | -5.88(-3.01%) |
Feb 21, 2020 | 196.49 | 196.55 | 194.72 | 195.24 | 1,828,598 | -2.11(-1.07%) |
Feb 20, 2020 | 196.27 | 197.61 | 195.04 | 197.35 | 874,471 | +0.80(+0.40%) |
Feb 19, 2020 | 196.35 | 197.34 | 196.13 | 196.55 | 650,055 | +0.84(+0.43%) |
Feb 18, 2020 | 195.85 | 196.28 | 194.60 | 195.71 | 819,592 | -0.68(-0.34%) |
Feb 14, 2020 | 196.59 | 196.82 | 195.62 | 196.38 | 853,744 | -0.07(-0.04%) |
Feb 13, 2020 | 194.92 | 196.74 | 194.46 | 196.46 | 1,203,467 | +0.70(+0.36%) |
Feb 12, 2020 | 195.45 | 195.86 | 194.88 | 195.75 | 1,717,322 | +1.26(+0.65%) |
Feb 11, 2020 | 193.81 | 195.23 | 193.64 | 194.49 | 750,087 | +1.52(+0.79%) |
Feb 10, 2020 | 191.59 | 193.00 | 191.52 | 192.97 | 614,985 | +1.04(+0.54%) |
Feb 07, 2020 | 193.20 | 193.40 | 191.61 | 191.93 | 992,567 | -1.79(-0.92%) |
Feb 06, 2020 | 195.28 | 195.43 | 193.70 | 193.72 | 631,455 | -0.95(-0.49%) |
Feb 05, 2020 | 194.30 | 194.91 | 193.64 | 194.67 | 979,868 | +2.17(+1.13%) |
Feb 04, 2020 | 192.25 | 193.26 | 191.97 | 192.49 | 1,712,543 | +2.55(+1.34%) |