Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 168.81 | 173.29 | 166.15 | 168.63 | 1,091,186 | -1.03(-0.61%) |
Apr 29, 2020 | 158.40 | 170.29 | 158.05 | 169.66 | 1,318,203 | +14.65(+9.45%) |
Apr 28, 2020 | 154.91 | 156.24 | 147.43 | 155.01 | 774,464 | +3.02(+1.99%) |
Apr 27, 2020 | 145.89 | 152.79 | 144.12 | 151.99 | 633,929 | +6.64(+4.57%) |
Apr 24, 2020 | 141.00 | 147.42 | 139.86 | 145.35 | 490,700 | +5.57(+3.98%) |
Apr 23, 2020 | 140.54 | 142.36 | 137.16 | 139.78 | 470,918 | -1.25(-0.89%) |
Apr 22, 2020 | 136.53 | 144.46 | 136.53 | 141.03 | 583,131 | +6.19(+4.59%) |
Apr 21, 2020 | 139.30 | 142.07 | 133.89 | 134.84 | 845,512 | -7.57(-5.32%) |
Apr 20, 2020 | 144.15 | 149.13 | 140.91 | 142.41 | 720,711 | -3.67(-2.51%) |
Apr 17, 2020 | 141.14 | 150.21 | 141.13 | 146.08 | 1,038,200 | +10.05(+7.39%) |
Apr 16, 2020 | 136.57 | 137.87 | 133.47 | 136.03 | 816,734 | +1.05(+0.78%) |
Apr 15, 2020 | 137.50 | 139.09 | 133.23 | 134.98 | 922,152 | -8.04(-5.62%) |
Apr 14, 2020 | 146.97 | 149.77 | 141.16 | 143.02 | 865,294 | +0.43(+0.30%) |
Apr 13, 2020 | 141.90 | 142.99 | 135.24 | 142.59 | 787,333 | +0.69(+0.49%) |
Apr 09, 2020 | 142.71 | 154.09 | 136.13 | 141.90 | 1,468,700 | +2.38(+1.71%) |
Apr 08, 2020 | 130.19 | 139.79 | 129.00 | 139.52 | 863,333 | +12.15(+9.54%) |
Apr 07, 2020 | 129.28 | 135.30 | 123.36 | 127.37 | 1,222,612 | +4.90(+4.00%) |
Apr 06, 2020 | 119.19 | 125.42 | 119.19 | 122.47 | 683,650 | +9.21(+8.13%) |
Apr 03, 2020 | 116.43 | 121.42 | 110.58 | 113.26 | 1,111,000 | -3.60(-3.08%) |
Apr 02, 2020 | 122.81 | 124.40 | 112.21 | 116.86 | 1,963,392 | -8.24(-6.59%) |
Apr 01, 2020 | 127.50 | 129.66 | 124.25 | 125.10 | 1,126,782 | -8.09(-6.07%) |
Mar 31, 2020 | 138.15 | 142.01 | 131.74 | 133.19 | 960,010 | -6.09(-4.37%) |
Mar 30, 2020 | 132.12 | 139.88 | 130.33 | 139.28 | 661,269 | +7.55(+5.73%) |
Mar 27, 2020 | 136.90 | 137.16 | 130.57 | 131.73 | 1,533,100 | -10.16(-7.16%) |
Mar 26, 2020 | 137.64 | 148.67 | 137.64 | 141.89 | 1,178,003 | +5.53(+4.06%) |
Mar 25, 2020 | 131.70 | 148.41 | 131.57 | 136.36 | 1,952,811 | +7.00(+5.41%) |
Mar 24, 2020 | 113.16 | 129.45 | 112.72 | 129.36 | 1,441,412 | +21.34(+19.76%) |
Mar 23, 2020 | 117.30 | 119.60 | 105.02 | 108.02 | 1,023,066 | -9.77(-8.29%) |
Mar 20, 2020 | 120.40 | 127.70 | 116.01 | 117.79 | 2,002,400 | +0.79(+0.68%) |
Mar 19, 2020 | 102.90 | 118.15 | 95.75 | 117.00 | 1,340,811 | +12.29(+11.74%) |
Mar 18, 2020 | 103.79 | 105.66 | 90.83 | 104.71 | 1,950,119 | -6.81(-6.11%) |
Mar 17, 2020 | 112.82 | 123.98 | 104.33 | 111.52 | 1,679,079 | +1.51(+1.37%) |
Mar 16, 2020 | 117.27 | 124.26 | 108.95 | 110.01 | 1,289,787 | -24.41(-18.16%) |
Mar 13, 2020 | 128.55 | 134.67 | 116.10 | 134.42 | 1,214,600 | +11.91(+9.72%) |
Mar 12, 2020 | 127.26 | 129.99 | 120.83 | 122.51 | 1,500,657 | -14.80(-10.78%) |
Mar 11, 2020 | 143.76 | 144.31 | 133.94 | 137.31 | 946,133 | -10.26(-6.95%) |
Mar 10, 2020 | 146.20 | 149.19 | 140.95 | 147.57 | 995,990 | +4.95(+3.47%) |
Mar 09, 2020 | 152.52 | 153.05 | 136.25 | 142.62 | 1,958,681 | -23.02(-13.90%) |
Mar 06, 2020 | 166.84 | 167.49 | 158.78 | 165.64 | 885,000 | -6.58(-3.82%) |
Mar 05, 2020 | 175.74 | 177.50 | 169.99 | 172.22 | 563,615 | -7.31(-4.07%) |
Mar 04, 2020 | 178.65 | 179.77 | 172.98 | 179.53 | 346,076 | +4.31(+2.46%) |
Mar 03, 2020 | 180.62 | 182.63 | 169.27 | 175.22 | 830,914 | -5.39(-2.98%) |
Mar 02, 2020 | 181.31 | 182.34 | 174.01 | 180.61 | 439,517 | +1.16(+0.65%) |
Feb 28, 2020 | 169.94 | 179.68 | 168.79 | 179.45 | 782,900 | +3.79(+2.16%) |
Feb 27, 2020 | 174.07 | 181.38 | 171.25 | 175.66 | 582,696 | -5.19(-2.87%) |
Feb 26, 2020 | 179.04 | 183.37 | 178.21 | 180.85 | 577,135 | +2.02(+1.13%) |
Feb 25, 2020 | 181.35 | 182.48 | 175.43 | 178.83 | 629,880 | -1.27(-0.71%) |
Feb 24, 2020 | 175.20 | 181.13 | 171.56 | 180.10 | 917,638 | -5.83(-3.14%) |
Feb 21, 2020 | 193.41 | 193.45 | 185.01 | 185.93 | 568,300 | -8.31(-4.28%) |
Feb 20, 2020 | 197.81 | 200.14 | 190.50 | 194.24 | 441,055 | -4.29(-2.16%) |
Feb 19, 2020 | 198.15 | 201.38 | 197.34 | 198.53 | 428,571 | +1.56(+0.79%) |
Feb 18, 2020 | 196.40 | 198.04 | 193.10 | 196.97 | 485,060 | -0.81(-0.41%) |
Feb 14, 2020 | 197.15 | 200.44 | 195.58 | 197.78 | 544,400 | +0.44(+0.22%) |
Feb 13, 2020 | 180.00 | 201.49 | 180.00 | 197.34 | 1,818,864 | +13.17(+7.15%) |
Feb 12, 2020 | 182.10 | 184.89 | 177.01 | 184.17 | 867,455 | +2.27(+1.25%) |
Feb 11, 2020 | 184.94 | 185.07 | 180.90 | 181.90 | 404,445 | -1.54(-0.84%) |
Feb 10, 2020 | 179.08 | 184.71 | 178.90 | 183.44 | 539,617 | +3.97(+2.21%) |
Feb 07, 2020 | 178.62 | 182.83 | 177.00 | 179.47 | 284,500 | +0.23(+0.13%) |
Feb 06, 2020 | 177.52 | 179.69 | 174.14 | 179.24 | 382,244 | +2.06(+1.16%) |
Feb 05, 2020 | 187.78 | 187.78 | 176.74 | 177.18 | 522,762 | -8.54(-4.60%) |
Feb 04, 2020 | 184.48 | 186.72 | 184.01 | 185.72 | 471,767 | +2.81(+1.54%) |