Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 176.00 | 176.05 | 172.00 | 173.04 | 11,690,180 | -2.97(-1.69%) |
Apr 29, 2020 | 171.23 | 176.46 | 170.50 | 176.01 | 13,278,789 | +10.21(+6.15%) |
Apr 28, 2020 | 169.44 | 169.45 | 164.97 | 165.81 | 8,896,276 | -0.49(-0.30%) |
Apr 27, 2020 | 163.29 | 166.87 | 163.19 | 166.30 | 10,226,855 | +4.30(+2.65%) |
Apr 24, 2020 | 163.09 | 163.39 | 158.80 | 162.00 | 8,668,952 | +0.91(+0.56%) |
Apr 23, 2020 | 162.55 | 165.00 | 160.93 | 161.09 | 11,784,676 | -0.20(-0.13%) |
Apr 22, 2020 | 159.43 | 162.37 | 157.74 | 161.30 | 14,985,605 | +5.87(+3.78%) |
Apr 21, 2020 | 156.85 | 157.40 | 154.09 | 155.43 | 10,904,941 | -3.57(-2.25%) |
Apr 20, 2020 | 162.01 | 162.11 | 158.01 | 159.00 | 10,846,378 | -5.15(-3.14%) |
Apr 17, 2020 | 164.26 | 165.56 | 159.71 | 164.15 | 15,880,392 | +6.89(+4.38%) |
Apr 16, 2020 | 161.80 | 162.66 | 154.72 | 157.26 | 20,938,478 | -3.43(-2.13%) |
Apr 15, 2020 | 163.34 | 163.98 | 159.71 | 160.69 | 12,514,401 | -8.38(-4.96%) |
Apr 14, 2020 | 167.59 | 169.86 | 165.40 | 169.07 | 10,306,176 | +5.45(+3.33%) |
Apr 13, 2020 | 166.79 | 166.84 | 160.87 | 163.62 | 14,501,963 | -4.55(-2.71%) |
Apr 09, 2020 | 170.67 | 171.56 | 167.36 | 168.17 | 12,633,111 | -1.21(-0.71%) |
Apr 08, 2020 | 165.58 | 170.41 | 162.59 | 169.38 | 11,510,463 | +6.15(+3.77%) |
Apr 07, 2020 | 172.11 | 173.12 | 162.76 | 163.23 | 15,879,178 | -0.82(-0.50%) |
Apr 06, 2020 | 154.94 | 165.31 | 153.22 | 164.06 | 17,010,192 | +17.03(+11.58%) |
Apr 03, 2020 | 150.62 | 152.71 | 145.81 | 147.03 | 12,388,230 | -5.36(-3.52%) |
Apr 02, 2020 | 147.68 | 153.32 | 146.48 | 152.39 | 14,510,507 | +4.14(+2.80%) |
Apr 01, 2020 | 151.35 | 153.05 | 146.61 | 148.25 | 13,006,153 | -7.75(-4.97%) |
Mar 31, 2020 | 161.14 | 162.85 | 155.44 | 156.00 | 21,280,420 | -4.31(-2.69%) |
Mar 30, 2020 | 155.92 | 160.60 | 155.58 | 160.31 | 16,225,987 | +3.88(+2.48%) |
Mar 27, 2020 | 155.96 | 161.79 | 153.12 | 156.43 | 15,441,341 | -7.09(-4.33%) |
Mar 26, 2020 | 156.85 | 164.14 | 156.65 | 163.51 | 17,625,798 | +6.87(+4.39%) |
Mar 25, 2020 | 154.26 | 162.84 | 148.70 | 156.64 | 21,292,268 | +7.02(+4.69%) |
Mar 24, 2020 | 140.24 | 150.32 | 139.02 | 149.62 | 25,286,094 | +18.19(+13.84%) |
Mar 23, 2020 | 136.84 | 138.79 | 129.67 | 131.43 | 31,326,116 | -10.74(-7.55%) |
Mar 20, 2020 | 149.90 | 153.23 | 141.04 | 142.16 | 19,305,420 | -5.25(-3.56%) |
Mar 19, 2020 | 142.25 | 152.25 | 136.97 | 147.41 | 19,997,184 | +3.65(+2.54%) |
Mar 18, 2020 | 143.74 | 145.89 | 135.36 | 143.76 | 23,515,030 | -9.11(-5.96%) |
Mar 17, 2020 | 150.80 | 158.50 | 144.51 | 152.87 | 23,026,020 | +5.69(+3.87%) |
Mar 16, 2020 | 146.34 | 160.06 | 143.28 | 147.18 | 24,461,886 | -23.06(-13.55%) |
Mar 13, 2020 | 163.36 | 170.72 | 157.06 | 170.24 | 20,603,466 | +15.25(+9.84%) |
Mar 12, 2020 | 153.46 | 166.53 | 152.00 | 154.99 | 28,361,092 | -12.46(-7.44%) |
Mar 11, 2020 | 172.00 | 173.05 | 164.79 | 167.46 | 15,082,561 | -9.34(-5.28%) |
Mar 10, 2020 | 173.77 | 176.81 | 166.42 | 176.80 | 16,643,952 | +11.11(+6.70%) |
Mar 09, 2020 | 165.77 | 173.86 | 162.96 | 165.69 | 21,155,490 | -12.81(-7.18%) |
Mar 06, 2020 | 177.71 | 180.08 | 174.26 | 178.50 | 15,681,368 | -2.52(-1.39%) |
Mar 05, 2020 | 185.16 | 185.82 | 179.74 | 181.02 | 10,435,153 | -7.10(-3.77%) |
Mar 04, 2020 | 184.31 | 188.31 | 180.25 | 188.12 | 11,132,537 | +8.29(+4.61%) |
Mar 03, 2020 | 187.06 | 187.87 | 178.64 | 179.83 | 15,721,249 | -6.39(-3.43%) |
Mar 02, 2020 | 180.40 | 186.32 | 177.28 | 186.22 | 17,997,654 | +10.23(+5.82%) |
Feb 28, 2020 | 168.27 | 176.54 | 167.49 | 175.99 | 23,418,822 | +1.70(+0.97%) |
Feb 27, 2020 | 176.33 | 180.42 | 174.28 | 174.29 | 18,099,504 | -6.97(-3.85%) |
Feb 26, 2020 | 183.96 | 187.36 | 181.09 | 181.26 | 14,681,205 | -1.15(-0.63%) |
Feb 25, 2020 | 192.47 | 193.54 | 181.75 | 182.41 | 19,138,418 | -10.06(-5.23%) |
Feb 24, 2020 | 191.60 | 197.29 | 187.84 | 192.47 | 13,602,559 | -9.70(-4.80%) |
Feb 21, 2020 | 203.23 | 203.54 | 200.83 | 202.18 | 9,536,208 | -2.56(-1.25%) |
Feb 20, 2020 | 205.39 | 206.90 | 201.66 | 204.73 | 8,809,532 | -1.80(-0.87%) |
Feb 19, 2020 | 205.77 | 207.37 | 204.98 | 206.53 | 6,115,502 | +2.04(+1.00%) |
Feb 18, 2020 | 203.33 | 204.78 | 202.71 | 204.49 | 7,902,954 | +0.88(+0.43%) |
Feb 14, 2020 | 201.67 | 204.08 | 201.40 | 203.61 | 6,763,714 | +2.53(+1.26%) |
Feb 13, 2020 | 200.06 | 201.85 | 199.50 | 201.08 | 9,805,562 | +0.52(+0.26%) |
Feb 12, 2020 | 198.20 | 201.25 | 198.20 | 200.56 | 7,602,673 | +3.38(+1.72%) |
Feb 11, 2020 | 200.62 | 200.78 | 196.88 | 197.17 | 10,581,667 | -1.98(-1.00%) |
Feb 10, 2020 | 195.27 | 199.29 | 195.16 | 199.16 | 6,450,267 | +3.14(+1.60%) |
Feb 07, 2020 | 195.28 | 197.07 | 194.42 | 196.01 | 5,886,378 | -0.29(-0.15%) |
Feb 06, 2020 | 196.31 | 197.84 | 195.76 | 196.30 | 7,240,254 | +0.22(+0.11%) |
Feb 05, 2020 | 198.68 | 198.78 | 193.32 | 196.08 | 8,969,044 | -0.72(-0.37%) |
Feb 04, 2020 | 196.75 | 198.12 | 195.52 | 196.81 | 10,548,091 | +2.66(+1.37%) |