Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 165.08 | 170.81 | 163.96 | 170.12 | 7,857,078 | -0.24(-0.14%) |
Apr 29, 2020 | 171.00 | 172.71 | 169.51 | 170.36 | 3,816,583 | +1.72(+1.02%) |
Apr 28, 2020 | 172.34 | 172.34 | 168.32 | 168.65 | 4,194,573 | +0.04(+0.02%) |
Apr 27, 2020 | 167.94 | 170.86 | 167.59 | 168.61 | 4,462,344 | +1.70(+1.02%) |
Apr 24, 2020 | 166.22 | 167.21 | 164.05 | 166.91 | 3,660,028 | +1.80(+1.09%) |
Apr 23, 2020 | 168.85 | 169.92 | 164.47 | 165.12 | 5,567,559 | -4.03(-2.38%) |
Apr 22, 2020 | 163.95 | 170.28 | 163.95 | 169.15 | 4,680,051 | +8.07(+5.01%) |
Apr 21, 2020 | 160.88 | 162.71 | 159.73 | 161.07 | 5,244,966 | -3.69(-2.24%) |
Apr 20, 2020 | 167.30 | 168.51 | 164.67 | 164.76 | 4,251,060 | -4.04(-2.39%) |
Apr 17, 2020 | 165.37 | 169.44 | 163.47 | 168.80 | 7,130,649 | +5.99(+3.68%) |
Apr 16, 2020 | 160.55 | 163.19 | 156.26 | 162.81 | 7,846,217 | +1.51(+0.93%) |
Apr 15, 2020 | 162.12 | 164.15 | 160.79 | 161.31 | 5,469,518 | -5.58(-3.34%) |
Apr 14, 2020 | 166.67 | 167.34 | 164.94 | 166.89 | 4,260,000 | +3.51(+2.15%) |
Apr 13, 2020 | 165.70 | 165.85 | 160.47 | 163.38 | 3,508,663 | -3.25(-1.95%) |
Apr 09, 2020 | 163.93 | 168.22 | 162.92 | 166.62 | 5,404,158 | +5.63(+3.50%) |
Apr 08, 2020 | 158.74 | 162.74 | 157.92 | 160.99 | 6,245,862 | +1.72(+1.08%) |
Apr 07, 2020 | 167.38 | 167.97 | 158.88 | 159.27 | 8,651,812 | -1.31(-0.82%) |
Apr 06, 2020 | 153.47 | 161.34 | 152.60 | 160.58 | 9,182,653 | +15.16(+10.42%) |
Apr 03, 2020 | 145.41 | 147.15 | 141.63 | 145.43 | 5,567,987 | -1.06(-0.72%) |
Apr 02, 2020 | 140.59 | 146.90 | 140.59 | 146.49 | 5,295,626 | +3.02(+2.11%) |
Apr 01, 2020 | 145.33 | 146.43 | 141.82 | 143.47 | 5,147,180 | -6.51(-4.34%) |
Mar 31, 2020 | 151.33 | 153.75 | 149.66 | 149.98 | 4,984,190 | -2.52(-1.65%) |
Mar 30, 2020 | 149.59 | 154.48 | 148.37 | 152.50 | 6,197,489 | +3.74(+2.51%) |
Mar 27, 2020 | 147.65 | 153.96 | 144.42 | 148.76 | 7,101,433 | -3.03(-2.00%) |
Mar 26, 2020 | 148.75 | 155.04 | 146.03 | 151.79 | 9,107,799 | +3.96(+2.68%) |
Mar 25, 2020 | 149.66 | 155.43 | 144.42 | 147.83 | 10,702,893 | +0.94(+0.64%) |
Mar 24, 2020 | 135.15 | 147.83 | 132.52 | 146.90 | 12,867,967 | +22.54(+18.13%) |
Mar 23, 2020 | 129.66 | 138.97 | 123.81 | 124.36 | 11,748,089 | -10.33(-7.67%) |
Mar 20, 2020 | 139.31 | 146.52 | 134.03 | 134.69 | 13,229,813 | -0.92(-0.68%) |
Mar 19, 2020 | 122.63 | 140.45 | 116.29 | 135.60 | 14,079,441 | +11.07(+8.89%) |
Mar 18, 2020 | 124.72 | 128.54 | 112.68 | 124.54 | 13,919,472 | -9.36(-6.99%) |
Mar 17, 2020 | 134.26 | 135.59 | 122.45 | 133.90 | 15,108,666 | -1.26(-0.93%) |
Mar 16, 2020 | 142.50 | 146.87 | 133.91 | 135.16 | 10,296,506 | -25.51(-15.88%) |
Mar 13, 2020 | 161.69 | 162.79 | 152.56 | 160.66 | 8,866,842 | +6.35(+4.11%) |
Mar 12, 2020 | 158.53 | 163.12 | 153.63 | 154.31 | 10,008,415 | -16.44(-9.63%) |
Mar 11, 2020 | 175.00 | 177.54 | 168.56 | 170.75 | 6,202,308 | -10.53(-5.81%) |
Mar 10, 2020 | 173.20 | 181.41 | 170.42 | 181.28 | 6,432,083 | +11.79(+6.96%) |
Mar 09, 2020 | 170.22 | 176.39 | 166.99 | 169.49 | 8,586,379 | -10.88(-6.03%) |
Mar 06, 2020 | 174.97 | 181.03 | 173.44 | 180.37 | 7,012,021 | +0.49(+0.27%) |
Mar 05, 2020 | 183.80 | 184.96 | 178.08 | 179.88 | 4,526,130 | -7.89(-4.20%) |
Mar 04, 2020 | 183.16 | 187.90 | 182.22 | 187.78 | 4,697,044 | +6.81(+3.76%) |
Mar 03, 2020 | 183.22 | 186.55 | 178.83 | 180.96 | 5,638,987 | -2.76(-1.50%) |
Mar 02, 2020 | 175.79 | 183.72 | 175.22 | 183.72 | 6,781,519 | +7.60(+4.32%) |
Feb 28, 2020 | 177.78 | 179.99 | 171.26 | 176.12 | 12,543,737 | -5.06(-2.79%) |
Feb 27, 2020 | 187.22 | 189.29 | 181.12 | 181.18 | 7,103,030 | -8.20(-4.33%) |
Feb 26, 2020 | 191.90 | 193.41 | 189.07 | 189.38 | 4,649,183 | -1.80(-0.94%) |
Feb 25, 2020 | 193.42 | 195.45 | 190.33 | 191.19 | 5,605,834 | -1.28(-0.67%) |
Feb 24, 2020 | 189.82 | 193.96 | 189.39 | 192.47 | 4,679,971 | -2.12(-1.09%) |
Feb 21, 2020 | 194.02 | 195.04 | 193.17 | 194.59 | 3,096,622 | +0.71(+0.37%) |
Feb 20, 2020 | 194.84 | 195.29 | 191.80 | 193.87 | 3,183,270 | -0.50(-0.26%) |
Feb 19, 2020 | 195.43 | 195.53 | 194.35 | 194.37 | 2,444,403 | -0.47(-0.24%) |
Feb 18, 2020 | 194.63 | 195.64 | 194.41 | 194.84 | 3,009,439 | -0.85(-0.43%) |
Feb 14, 2020 | 196.06 | 196.36 | 195.05 | 195.69 | 1,908,583 | -0.30(-0.15%) |
Feb 13, 2020 | 195.34 | 196.85 | 194.87 | 195.98 | 3,165,467 | -0.04(-0.02%) |
Feb 12, 2020 | 194.70 | 196.03 | 193.90 | 196.02 | 3,156,044 | +1.56(+0.80%) |
Feb 11, 2020 | 192.90 | 194.58 | 192.58 | 194.46 | 2,989,284 | +2.27(+1.18%) |
Feb 10, 2020 | 190.50 | 192.25 | 190.42 | 192.19 | 2,572,395 | +1.44(+0.76%) |
Feb 07, 2020 | 191.60 | 191.85 | 190.28 | 190.75 | 2,686,483 | -1.13(-0.59%) |
Feb 06, 2020 | 193.55 | 193.64 | 191.67 | 191.88 | 3,219,719 | -1.35(-0.70%) |
Feb 05, 2020 | 194.38 | 194.50 | 192.01 | 193.23 | 3,229,806 | -0.23(-0.12%) |
Feb 04, 2020 | 194.80 | 195.32 | 193.12 | 193.46 | 3,735,734 | -0.50(-0.26%) |