Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 168.40 | 169.80 | 165.59 | 166.06 | 2,975,958 | -5.99(-3.48%) |
Apr 29, 2020 | 174.38 | 175.39 | 171.63 | 172.05 | 3,406,233 | +2.74(+1.62%) |
Apr 28, 2020 | 171.26 | 172.40 | 167.38 | 169.31 | 3,694,092 | +3.14(+1.89%) |
Apr 27, 2020 | 162.15 | 166.81 | 161.81 | 166.17 | 3,027,440 | +5.92(+3.69%) |
Apr 24, 2020 | 160.25 | 161.11 | 157.07 | 160.25 | 2,236,210 | +1.77(+1.11%) |
Apr 23, 2020 | 160.25 | 162.12 | 157.94 | 158.49 | 2,222,976 | -0.84(-0.53%) |
Apr 22, 2020 | 160.70 | 161.32 | 157.96 | 159.33 | 2,557,844 | +1.96(+1.25%) |
Apr 21, 2020 | 158.84 | 162.24 | 157.23 | 157.36 | 4,215,878 | -5.97(-3.65%) |
Apr 20, 2020 | 162.69 | 168.69 | 161.17 | 163.33 | 5,162,631 | -2.80(-1.68%) |
Apr 17, 2020 | 166.13 | 167.75 | 161.42 | 166.13 | 5,993,896 | +5.84(+3.64%) |
Apr 16, 2020 | 160.45 | 161.55 | 156.08 | 160.29 | 5,140,923 | -1.34(-0.83%) |
Apr 15, 2020 | 154.48 | 164.49 | 153.14 | 161.63 | 6,669,878 | +0.26(+0.16%) |
Apr 14, 2020 | 165.09 | 166.03 | 158.02 | 161.36 | 4,580,229 | -0.86(-0.53%) |
Apr 13, 2020 | 166.45 | 167.47 | 162.18 | 162.22 | 5,272,057 | -4.60(-2.76%) |
Apr 09, 2020 | 163.49 | 169.60 | 162.76 | 166.82 | 7,123,930 | +6.61(+4.13%) |
Apr 08, 2020 | 152.60 | 161.25 | 152.60 | 160.21 | 5,734,264 | +9.90(+6.59%) |
Apr 07, 2020 | 150.29 | 153.13 | 147.08 | 150.31 | 5,470,050 | +7.05(+4.92%) |
Apr 06, 2020 | 140.76 | 143.89 | 139.22 | 143.26 | 5,177,114 | +10.23(+7.69%) |
Apr 03, 2020 | 135.08 | 136.64 | 131.49 | 133.03 | 3,094,311 | -2.72(-2.00%) |
Apr 02, 2020 | 129.49 | 136.22 | 128.26 | 135.74 | 4,911,490 | +4.20(+3.19%) |
Apr 01, 2020 | 132.28 | 135.42 | 131.28 | 131.54 | 5,179,103 | -8.42(-6.02%) |
Mar 31, 2020 | 143.17 | 145.85 | 139.17 | 139.96 | 3,963,925 | -4.55(-3.15%) |
Mar 30, 2020 | 143.52 | 145.25 | 138.69 | 144.51 | 4,586,544 | +1.16(+0.81%) |
Mar 27, 2020 | 144.03 | 148.24 | 142.14 | 143.36 | 4,624,292 | -6.75(-4.49%) |
Mar 26, 2020 | 141.57 | 151.79 | 139.71 | 150.10 | 7,499,213 | +9.65(+6.87%) |
Mar 25, 2020 | 139.97 | 146.86 | 131.57 | 140.45 | 9,484,658 | +1.38(+1.00%) |
Mar 24, 2020 | 130.66 | 139.34 | 130.04 | 139.06 | 7,336,648 | +16.87(+13.80%) |
Mar 23, 2020 | 123.16 | 128.50 | 120.65 | 122.20 | 6,043,199 | -3.11(-2.48%) |
Mar 20, 2020 | 134.89 | 135.07 | 125.20 | 125.31 | 8,351,493 | -10.03(-7.41%) |
Mar 19, 2020 | 124.38 | 138.06 | 118.47 | 135.34 | 7,228,848 | +8.57(+6.76%) |
Mar 18, 2020 | 135.81 | 141.21 | 122.60 | 126.77 | 10,531,660 | -16.89(-11.75%) |
Mar 17, 2020 | 142.14 | 150.96 | 135.81 | 143.66 | 7,591,685 | +3.63(+2.59%) |
Mar 16, 2020 | 136.01 | 153.50 | 135.81 | 140.03 | 7,606,959 | -20.38(-12.71%) |
Mar 13, 2020 | 147.41 | 160.76 | 137.93 | 160.41 | 7,033,912 | +23.98(+17.58%) |
Mar 12, 2020 | 144.86 | 150.96 | 135.81 | 136.42 | 9,226,426 | -19.20(-12.34%) |
Mar 11, 2020 | 161.59 | 163.66 | 154.79 | 155.62 | 5,871,270 | -11.28(-6.76%) |
Mar 10, 2020 | 164.43 | 167.86 | 156.89 | 166.91 | 7,513,404 | +10.45(+6.68%) |
Mar 09, 2020 | 157.15 | 162.29 | 154.06 | 156.46 | 7,113,626 | -18.14(-10.39%) |
Mar 06, 2020 | 172.64 | 177.72 | 171.37 | 174.60 | 5,602,013 | -5.38(-2.99%) |
Mar 05, 2020 | 182.28 | 184.21 | 178.31 | 179.98 | 4,585,448 | -9.01(-4.77%) |
Mar 04, 2020 | 186.36 | 189.15 | 183.52 | 188.99 | 3,881,900 | +4.81(+2.61%) |
Mar 03, 2020 | 189.22 | 191.75 | 182.99 | 184.18 | 6,269,663 | -5.47(-2.88%) |
Mar 02, 2020 | 182.35 | 189.78 | 178.93 | 189.65 | 5,834,800 | +7.88(+4.33%) |
Feb 28, 2020 | 180.25 | 183.11 | 176.41 | 181.77 | 7,445,124 | -3.32(-1.80%) |
Feb 27, 2020 | 189.41 | 192.10 | 184.81 | 185.09 | 6,493,811 | -9.08(-4.68%) |
Feb 26, 2020 | 196.80 | 197.97 | 193.26 | 194.17 | 4,635,255 | -1.65(-0.84%) |
Feb 25, 2020 | 202.27 | 203.25 | 194.27 | 195.82 | 5,937,665 | -6.24(-3.09%) |
Feb 24, 2020 | 200.75 | 203.99 | 200.26 | 202.06 | 4,598,083 | -5.47(-2.64%) |
Feb 21, 2020 | 207.79 | 208.59 | 205.50 | 207.53 | 3,425,165 | -1.90(-0.91%) |
Feb 20, 2020 | 212.74 | 213.18 | 208.09 | 209.43 | 3,536,662 | -4.14(-1.94%) |
Feb 19, 2020 | 211.47 | 213.99 | 209.92 | 213.57 | 2,451,238 | +3.71(+1.77%) |
Feb 18, 2020 | 212.86 | 213.33 | 208.05 | 209.86 | 3,041,168 | -3.48(-1.63%) |
Feb 14, 2020 | 214.12 | 215.08 | 212.58 | 213.34 | 1,909,944 | -1.14(-0.53%) |
Feb 13, 2020 | 214.03 | 215.04 | 212.88 | 214.48 | 1,623,927 | -0.27(-0.13%) |
Feb 12, 2020 | 214.18 | 217.03 | 213.92 | 214.75 | 2,354,972 | +1.97(+0.93%) |
Feb 11, 2020 | 215.07 | 215.56 | 212.57 | 212.78 | 2,487,889 | -0.81(-0.38%) |
Feb 10, 2020 | 213.63 | 214.05 | 211.88 | 213.59 | 2,878,828 | -0.58(-0.27%) |
Feb 07, 2020 | 215.74 | 216.44 | 212.86 | 214.17 | 3,341,375 | -3.44(-1.58%) |
Feb 06, 2020 | 220.78 | 221.16 | 217.03 | 217.61 | 2,473,244 | -2.23(-1.02%) |
Feb 05, 2020 | 220.46 | 220.59 | 218.67 | 219.84 | 3,474,459 | +2.12(+0.98%) |
Feb 04, 2020 | 218.56 | 219.33 | 217.36 | 217.71 | 3,392,209 | +2.64(+1.23%) |