Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 173.29 | 173.68 | 169.66 | 172.53 | 55,910,708 | +1.71(+1.00%) |
Apr 29, 2020 | 166.76 | 171.06 | 165.47 | 170.82 | 53,080,408 | +7.34(+4.49%) |
Apr 28, 2020 | 169.05 | 169.12 | 163.08 | 163.48 | 35,671,340 | -4.08(-2.44%) |
Apr 27, 2020 | 170.01 | 170.31 | 166.84 | 167.56 | 34,462,408 | -0.48(-0.29%) |
Apr 24, 2020 | 165.65 | 168.05 | 164.35 | 168.04 | 35,633,356 | +3.01(+1.83%) |
Apr 23, 2020 | 167.62 | 168.53 | 164.54 | 165.03 | 34,043,988 | -2.02(-1.21%) |
Apr 22, 2020 | 165.00 | 167.51 | 164.45 | 167.05 | 35,980,156 | +5.49(+3.40%) |
Apr 21, 2020 | 167.03 | 167.20 | 159.92 | 161.56 | 58,354,564 | -6.97(-4.14%) |
Apr 20, 2020 | 170.05 | 172.09 | 168.47 | 168.53 | 38,055,584 | -3.41(-1.98%) |
Apr 17, 2020 | 172.81 | 173.29 | 169.31 | 171.94 | 54,808,308 | +1.50(+0.88%) |
Apr 16, 2020 | 167.80 | 170.67 | 166.46 | 170.44 | 52,316,512 | +4.97(+3.00%) |
Apr 15, 2020 | 165.19 | 167.10 | 162.93 | 165.47 | 42,491,192 | -1.75(-1.05%) |
Apr 14, 2020 | 162.70 | 167.27 | 161.74 | 167.23 | 54,852,192 | +7.88(+4.95%) |
Apr 13, 2020 | 158.22 | 159.40 | 156.25 | 159.34 | 43,482,788 | +0.36(+0.22%) |
Apr 09, 2020 | 160.16 | 161.13 | 157.24 | 158.99 | 53,422,772 | +0.01(+0.01%) |
Apr 08, 2020 | 159.50 | 160.46 | 157.41 | 158.98 | 50,126,716 | +1.58(+1.00%) |
Apr 07, 2020 | 163.27 | 163.66 | 157.18 | 157.40 | 65,159,108 | -1.71(-1.08%) |
Apr 06, 2020 | 154.34 | 160.29 | 151.71 | 159.11 | 69,651,304 | +11.01(+7.44%) |
Apr 03, 2020 | 149.32 | 151.51 | 146.52 | 148.10 | 42,839,844 | -1.38(-0.92%) |
Apr 02, 2020 | 146.20 | 149.69 | 144.76 | 149.47 | 51,528,068 | +3.03(+2.07%) |
Apr 01, 2020 | 147.30 | 151.87 | 145.20 | 146.44 | 60,158,948 | -5.39(-3.55%) |
Mar 31, 2020 | 153.46 | 158.64 | 150.72 | 151.83 | 80,866,384 | -2.43(-1.57%) |
Mar 30, 2020 | 146.76 | 154.61 | 144.42 | 154.26 | 65,796,268 | +10.14(+7.03%) |
Mar 27, 2020 | 146.09 | 149.12 | 143.64 | 144.12 | 59,250,468 | -5.56(-3.72%) |
Mar 26, 2020 | 143.45 | 150.82 | 142.84 | 149.69 | 67,130,936 | +8.24(+5.83%) |
Mar 25, 2020 | 143.36 | 148.58 | 139.06 | 141.44 | 78,534,832 | -1.37(-0.96%) |
Mar 24, 2020 | 138.39 | 144.02 | 136.00 | 142.81 | 85,659,088 | +10.21(+7.70%) |
Mar 23, 2020 | 131.90 | 135.33 | 127.58 | 132.60 | 81,931,520 | +0.37(+0.28%) |
Mar 20, 2020 | 140.56 | 141.62 | 130.80 | 132.23 | 88,151,616 | -4.48(-3.27%) |
Mar 19, 2020 | 137.45 | 144.55 | 133.82 | 136.71 | 89,215,008 | +1.54(+1.14%) |
Mar 18, 2020 | 132.86 | 140.56 | 129.99 | 135.17 | 84,605,032 | -2.37(-1.72%) |
Mar 17, 2020 | 134.78 | 142.00 | 129.97 | 137.54 | 84,143,008 | +4.53(+3.41%) |
Mar 16, 2020 | 134.78 | 143.78 | 129.97 | 133.00 | 91,212,872 | -19.91(-13.02%) |
Mar 13, 2020 | 142.00 | 155.88 | 135.49 | 152.91 | 96,317,144 | +22.70(+17.43%) |
Mar 12, 2020 | 139.88 | 147.75 | 130.21 | 130.21 | 96,750,944 | -17.69(-11.96%) |
Mar 11, 2020 | 151.27 | 151.82 | 145.52 | 147.90 | 58,633,216 | -7.02(-4.53%) |
Mar 10, 2020 | 152.26 | 155.03 | 146.89 | 154.92 | 67,838,784 | +9.92(+6.84%) |
Mar 09, 2020 | 145.37 | 151.87 | 144.41 | 145.01 | 73,056,224 | -10.54(-6.78%) |
Mar 06, 2020 | 156.55 | 157.03 | 150.19 | 155.55 | 75,640,112 | -4.53(-2.83%) |
Mar 05, 2020 | 159.85 | 164.50 | 159.51 | 160.07 | 49,613,216 | -4.12(-2.51%) |
Mar 04, 2020 | 162.21 | 164.34 | 159.45 | 164.19 | 51,663,564 | +5.81(+3.67%) |
Mar 03, 2020 | 165.78 | 168.48 | 156.21 | 158.38 | 74,368,656 | -7.97(-4.79%) |
Mar 02, 2020 | 159.15 | 166.47 | 156.26 | 166.35 | 73,645,304 | +10.38(+6.65%) |
Feb 28, 2020 | 146.73 | 157.61 | 146.34 | 155.97 | 100,831,504 | +3.69(+2.42%) |
Feb 27, 2020 | 157.23 | 160.81 | 152.09 | 152.28 | 96,638,736 | -11.54(-7.05%) |
Feb 26, 2020 | 163.38 | 166.80 | 161.94 | 163.83 | 58,381,460 | +2.02(+1.25%) |
Feb 25, 2020 | 167.71 | 168.32 | 161.40 | 161.81 | 70,571,144 | -2.71(-1.65%) |
Feb 24, 2020 | 161.52 | 168.04 | 157.15 | 164.52 | 70,840,152 | -7.41(-4.31%) |
Feb 21, 2020 | 176.34 | 176.66 | 170.64 | 171.93 | 50,481,760 | -5.61(-3.16%) |
Feb 20, 2020 | 179.98 | 180.27 | 174.35 | 177.55 | 38,170,008 | -2.75(-1.53%) |
Feb 19, 2020 | 181.05 | 181.17 | 179.52 | 180.30 | 31,042,118 | +0.54(+0.30%) |
Feb 18, 2020 | 178.20 | 180.21 | 178.10 | 179.76 | 28,950,580 | +1.81(+1.01%) |
Feb 14, 2020 | 175.94 | 178.01 | 175.36 | 177.96 | 24,111,360 | +1.57(+0.89%) |
Feb 13, 2020 | 175.78 | 178.80 | 175.57 | 176.38 | 36,712,376 | -0.96(-0.54%) |
Feb 12, 2020 | 178.18 | 178.44 | 174.60 | 177.34 | 48,907,028 | +0.26(+0.15%) |
Feb 11, 2020 | 183.04 | 183.09 | 176.18 | 177.08 | 55,285,968 | -4.09(-2.26%) |
Feb 10, 2020 | 176.26 | 181.31 | 175.94 | 181.17 | 37,274,616 | +4.62(+2.62%) |
Feb 07, 2020 | 175.56 | 178.22 | 175.20 | 176.55 | 34,922,128 | +0.25(+0.14%) |
Feb 06, 2020 | 173.75 | 176.49 | 172.88 | 176.31 | 28,859,080 | +3.58(+2.07%) |
Feb 05, 2020 | 176.69 | 176.85 | 171.29 | 172.72 | 40,767,972 | -0.21(-0.12%) |
Feb 04, 2020 | 170.07 | 173.43 | 169.28 | 172.94 | 37,896,856 | +5.51(+3.29%) |