Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 166.75 | 168.99 | 164.07 | 167.60 | 3,659,327 | +2.26(+1.36%) |
Apr 29, 2020 | 163.03 | 167.69 | 162.34 | 165.34 | 2,144,809 | -2.71(-1.61%) |
Apr 28, 2020 | 169.81 | 170.38 | 167.71 | 168.05 | 1,732,387 | -1.90(-1.12%) |
Apr 27, 2020 | 171.71 | 172.15 | 169.58 | 169.95 | 1,984,472 | -1.44(-0.84%) |
Apr 24, 2020 | 170.68 | 172.28 | 169.45 | 171.38 | 1,776,850 | +0.66(+0.38%) |
Apr 23, 2020 | 171.68 | 172.53 | 169.60 | 170.73 | 1,813,075 | -1.81(-1.05%) |
Apr 22, 2020 | 171.86 | 174.00 | 169.79 | 172.54 | 2,300,273 | +1.04(+0.61%) |
Apr 21, 2020 | 173.83 | 173.83 | 170.54 | 171.49 | 1,758,102 | -0.54(-0.31%) |
Apr 20, 2020 | 174.90 | 177.57 | 171.73 | 172.03 | 2,324,120 | -0.96(-0.55%) |
Apr 17, 2020 | 173.54 | 174.10 | 169.20 | 172.99 | 2,731,995 | -2.67(-1.52%) |
Apr 16, 2020 | 176.52 | 177.68 | 173.67 | 175.66 | 2,047,917 | +0.76(+0.43%) |
Apr 15, 2020 | 173.24 | 177.56 | 173.24 | 174.90 | 1,787,409 | +1.13(+0.65%) |
Apr 14, 2020 | 169.85 | 175.06 | 168.13 | 173.77 | 2,870,986 | +7.96(+4.80%) |
Apr 13, 2020 | 164.07 | 167.43 | 163.06 | 165.81 | 1,275,645 | +1.13(+0.68%) |
Apr 09, 2020 | 160.23 | 166.97 | 159.60 | 164.68 | 2,365,216 | +2.83(+1.75%) |
Apr 08, 2020 | 163.49 | 163.55 | 159.59 | 161.85 | 2,223,484 | -0.41(-0.25%) |
Apr 07, 2020 | 160.74 | 165.18 | 159.59 | 162.26 | 2,771,701 | +0.11(+0.07%) |
Apr 06, 2020 | 158.76 | 163.01 | 155.03 | 162.15 | 2,853,718 | +3.43(+2.16%) |
Apr 03, 2020 | 159.41 | 163.09 | 156.34 | 158.72 | 2,547,543 | -1.93(-1.20%) |
Apr 02, 2020 | 155.37 | 162.97 | 155.37 | 160.65 | 3,404,750 | +4.51(+2.89%) |
Apr 01, 2020 | 153.66 | 158.68 | 152.86 | 156.15 | 2,874,519 | +1.26(+0.81%) |
Mar 31, 2020 | 155.32 | 156.05 | 152.60 | 154.88 | 2,328,575 | -1.10(-0.71%) |
Mar 30, 2020 | 158.77 | 160.79 | 155.56 | 155.99 | 2,604,615 | +1.15(+0.74%) |
Mar 27, 2020 | 152.38 | 158.62 | 150.65 | 154.83 | 2,473,717 | +0.07(+0.05%) |
Mar 26, 2020 | 150.16 | 156.45 | 149.32 | 154.76 | 4,144,713 | +6.66(+4.50%) |
Mar 25, 2020 | 148.40 | 152.41 | 144.03 | 148.10 | 5,109,545 | -2.38(-1.58%) |
Mar 24, 2020 | 153.25 | 157.07 | 147.71 | 150.48 | 3,276,253 | -1.63(-1.07%) |
Mar 23, 2020 | 158.09 | 158.63 | 150.68 | 152.10 | 3,843,829 | -6.49(-4.09%) |
Mar 20, 2020 | 170.41 | 170.80 | 156.64 | 158.59 | 6,231,889 | -12.86(-7.50%) |
Mar 19, 2020 | 173.05 | 178.39 | 167.21 | 171.45 | 5,083,651 | +0.74(+0.43%) |
Mar 18, 2020 | 176.22 | 191.55 | 165.81 | 170.71 | 7,908,948 | -6.19(-3.50%) |
Mar 17, 2020 | 159.94 | 183.27 | 157.73 | 176.90 | 8,361,712 | +20.73(+13.27%) |
Mar 16, 2020 | 152.16 | 159.35 | 147.06 | 156.17 | 5,984,013 | +6.19(+4.13%) |
Mar 13, 2020 | 146.62 | 150.49 | 140.07 | 149.99 | 3,316,112 | +8.11(+5.71%) |
Mar 12, 2020 | 143.13 | 151.80 | 141.25 | 141.88 | 3,669,079 | -9.57(-6.32%) |
Mar 11, 2020 | 154.71 | 156.43 | 148.69 | 151.44 | 2,657,961 | -5.01(-3.20%) |
Mar 10, 2020 | 157.90 | 159.92 | 149.58 | 156.45 | 3,094,237 | +0.09(+0.06%) |
Mar 09, 2020 | 150.15 | 158.93 | 149.30 | 156.36 | 3,902,282 | +1.47(+0.95%) |
Mar 06, 2020 | 153.71 | 156.18 | 150.70 | 154.89 | 2,485,686 | -2.32(-1.47%) |
Mar 05, 2020 | 152.22 | 158.52 | 151.74 | 157.21 | 3,102,142 | +2.98(+1.93%) |
Mar 04, 2020 | 152.78 | 156.22 | 150.61 | 154.23 | 3,516,506 | +4.16(+2.77%) |
Mar 03, 2020 | 154.73 | 156.43 | 148.48 | 150.08 | 3,774,404 | -3.70(-2.41%) |
Mar 02, 2020 | 145.81 | 153.86 | 145.55 | 153.78 | 4,197,069 | +11.26(+7.90%) |
Feb 28, 2020 | 154.06 | 154.25 | 139.31 | 142.52 | 5,258,509 | -8.30(-5.50%) |
Feb 27, 2020 | 151.98 | 155.71 | 150.50 | 150.82 | 4,817,531 | +0.60(+0.40%) |
Feb 26, 2020 | 150.11 | 151.02 | 148.87 | 150.22 | 3,192,082 | +0.16(+0.11%) |
Feb 25, 2020 | 149.89 | 151.74 | 148.99 | 150.06 | 2,630,491 | +0.59(+0.39%) |
Feb 24, 2020 | 148.31 | 150.42 | 148.15 | 149.47 | 2,340,556 | +2.28(+1.55%) |
Feb 21, 2020 | 146.34 | 147.75 | 146.34 | 147.19 | 888,703 | +0.42(+0.29%) |
Feb 20, 2020 | 147.27 | 147.48 | 146.25 | 146.77 | 752,784 | -0.60(-0.41%) |
Feb 19, 2020 | 147.51 | 148.15 | 146.71 | 147.37 | 684,790 | +0.02(+0.01%) |
Feb 18, 2020 | 147.74 | 147.83 | 146.49 | 147.35 | 702,602 | -0.01(-0.01%) |
Feb 14, 2020 | 147.50 | 147.60 | 146.79 | 147.36 | 810,739 | +0.05(+0.04%) |
Feb 13, 2020 | 147.13 | 147.63 | 146.45 | 147.30 | 881,175 | +0.48(+0.33%) |
Feb 12, 2020 | 146.83 | 146.89 | 145.44 | 146.82 | 1,172,506 | -0.47(-0.32%) |
Feb 11, 2020 | 149.74 | 149.97 | 147.21 | 147.29 | 994,500 | -2.59(-1.73%) |
Feb 10, 2020 | 149.17 | 151.05 | 148.66 | 149.89 | 881,079 | +1.28(+0.86%) |
Feb 07, 2020 | 147.57 | 148.90 | 146.18 | 148.61 | 1,123,491 | +1.04(+0.70%) |
Feb 06, 2020 | 148.43 | 149.65 | 147.46 | 147.57 | 1,231,605 | -0.24(-0.16%) |
Feb 05, 2020 | 145.97 | 148.35 | 145.96 | 147.81 | 2,104,161 | +1.54(+1.05%) |
Feb 04, 2020 | 141.95 | 147.51 | 141.68 | 146.28 | 3,546,918 | +6.96(+4.99%) |