Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 187.00 | 189.55 | 185.14 | 187.13 | 1,941,164 | -0.77(-0.41%) |
Apr 29, 2020 | 180.61 | 189.86 | 180.00 | 187.90 | 1,559,191 | +10.59(+5.97%) |
Apr 28, 2020 | 185.53 | 185.79 | 176.27 | 177.31 | 1,829,451 | -5.20(-2.85%) |
Apr 27, 2020 | 182.24 | 186.56 | 182.24 | 182.51 | 1,684,068 | +2.16(+1.20%) |
Apr 24, 2020 | 177.26 | 180.97 | 174.19 | 180.35 | 1,151,000 | +4.80(+2.73%) |
Apr 23, 2020 | 172.99 | 178.98 | 172.22 | 175.55 | 1,582,429 | +0.18(+0.10%) |
Apr 22, 2020 | 176.05 | 177.33 | 173.36 | 175.37 | 1,013,487 | +5.35(+3.15%) |
Apr 21, 2020 | 175.96 | 177.16 | 166.86 | 170.02 | 2,331,901 | -7.85(-4.41%) |
Apr 20, 2020 | 178.19 | 181.52 | 176.44 | 177.87 | 1,191,987 | -3.07(-1.70%) |
Apr 17, 2020 | 176.08 | 182.00 | 173.97 | 180.94 | 2,357,700 | +9.94(+5.81%) |
Apr 16, 2020 | 171.46 | 173.49 | 168.12 | 171.00 | 1,847,126 | +1.86(+1.10%) |
Apr 15, 2020 | 168.57 | 172.54 | 167.44 | 169.14 | 2,014,525 | -3.08(-1.79%) |
Apr 14, 2020 | 165.17 | 174.76 | 164.00 | 172.22 | 1,917,975 | +11.30(+7.02%) |
Apr 13, 2020 | 162.37 | 163.99 | 156.91 | 160.92 | 1,893,980 | -3.98(-2.41%) |
Apr 09, 2020 | 160.71 | 170.81 | 160.17 | 164.90 | 3,705,100 | +5.69(+3.57%) |
Apr 08, 2020 | 150.79 | 161.78 | 149.46 | 159.21 | 3,141,478 | +10.51(+7.07%) |
Apr 07, 2020 | 157.73 | 157.80 | 147.26 | 148.70 | 2,097,654 | -3.62(-2.38%) |
Apr 06, 2020 | 146.12 | 153.52 | 144.61 | 152.32 | 2,732,650 | +13.32(+9.58%) |
Apr 03, 2020 | 136.89 | 141.54 | 136.28 | 139.00 | 2,214,600 | +1.95(+1.42%) |
Apr 02, 2020 | 136.97 | 142.14 | 135.52 | 137.05 | 2,729,652 | -2.17(-1.56%) |
Apr 01, 2020 | 147.53 | 150.47 | 137.86 | 139.22 | 3,184,317 | -16.88(-10.81%) |
Mar 31, 2020 | 154.00 | 158.91 | 152.83 | 156.10 | 3,679,127 | +0.19(+0.12%) |
Mar 30, 2020 | 142.74 | 157.18 | 141.29 | 155.91 | 3,378,459 | +14.34(+10.13%) |
Mar 27, 2020 | 155.83 | 156.62 | 140.32 | 141.57 | 2,929,300 | -19.31(-12.00%) |
Mar 26, 2020 | 150.85 | 163.15 | 150.65 | 160.88 | 2,752,479 | +10.89(+7.26%) |
Mar 25, 2020 | 149.40 | 154.97 | 142.32 | 149.99 | 2,497,107 | +0.03(+0.02%) |
Mar 24, 2020 | 151.25 | 153.40 | 141.43 | 149.96 | 2,691,543 | +5.82(+4.04%) |
Mar 23, 2020 | 147.81 | 151.84 | 138.10 | 144.14 | 3,309,088 | -3.88(-2.62%) |
Mar 20, 2020 | 151.46 | 156.06 | 145.38 | 148.02 | 4,515,800 | -1.21(-0.81%) |
Mar 19, 2020 | 141.45 | 152.27 | 134.98 | 149.23 | 3,749,251 | +7.41(+5.22%) |
Mar 18, 2020 | 145.22 | 154.38 | 125.38 | 141.82 | 4,762,301 | -13.10(-8.46%) |
Mar 17, 2020 | 149.69 | 157.95 | 140.05 | 154.92 | 4,110,623 | +6.84(+4.62%) |
Mar 16, 2020 | 140.99 | 153.49 | 135.24 | 148.08 | 4,101,252 | -9.95(-6.30%) |
Mar 13, 2020 | 146.00 | 158.17 | 138.45 | 158.03 | 3,998,300 | +25.14(+18.92%) |
Mar 12, 2020 | 143.79 | 148.50 | 132.89 | 132.89 | 5,014,087 | -21.51(-13.93%) |
Mar 11, 2020 | 159.55 | 161.75 | 152.36 | 154.40 | 2,789,563 | -10.08(-6.13%) |
Mar 10, 2020 | 165.60 | 166.50 | 157.10 | 164.48 | 3,439,307 | +4.43(+2.77%) |
Mar 09, 2020 | 157.82 | 164.81 | 156.71 | 160.05 | 3,108,607 | -13.37(-7.71%) |
Mar 06, 2020 | 177.83 | 179.68 | 168.55 | 173.42 | 3,272,200 | -10.62(-5.77%) |
Mar 05, 2020 | 185.47 | 192.73 | 182.83 | 184.04 | 2,328,656 | -7.38(-3.86%) |
Mar 04, 2020 | 183.90 | 191.68 | 182.13 | 191.42 | 2,242,756 | +10.87(+6.02%) |
Mar 03, 2020 | 187.85 | 190.00 | 177.82 | 180.55 | 2,756,085 | -10.28(-5.39%) |
Mar 02, 2020 | 190.67 | 191.97 | 183.27 | 190.83 | 2,698,750 | -0.05(-0.03%) |
Feb 28, 2020 | 176.42 | 191.36 | 175.05 | 190.88 | 4,340,000 | +10.23(+5.66%) |
Feb 27, 2020 | 184.24 | 188.49 | 180.07 | 180.65 | 2,687,638 | -10.02(-5.26%) |
Feb 26, 2020 | 188.59 | 194.15 | 187.66 | 190.67 | 2,850,059 | +3.94(+2.11%) |
Feb 25, 2020 | 196.47 | 197.42 | 185.74 | 186.73 | 2,282,266 | -7.64(-3.93%) |
Feb 24, 2020 | 194.73 | 197.29 | 192.43 | 194.37 | 2,104,122 | -7.54(-3.73%) |
Feb 21, 2020 | 205.00 | 206.27 | 199.85 | 201.91 | 1,774,900 | -4.76(-2.30%) |
Feb 20, 2020 | 210.44 | 211.58 | 205.07 | 206.67 | 1,527,277 | -4.09(-1.94%) |
Feb 19, 2020 | 209.33 | 211.18 | 208.64 | 210.76 | 1,569,936 | +3.70(+1.79%) |
Feb 18, 2020 | 209.47 | 209.82 | 206.90 | 207.06 | 1,342,752 | -1.89(-0.90%) |
Feb 14, 2020 | 208.09 | 209.20 | 207.24 | 208.95 | 996,900 | +1.44(+0.69%) |
Feb 13, 2020 | 206.34 | 208.47 | 206.34 | 207.51 | 897,453 | +0.40(+0.19%) |
Feb 12, 2020 | 206.76 | 207.72 | 205.45 | 207.11 | 1,177,191 | +1.31(+0.64%) |
Feb 11, 2020 | 207.35 | 207.99 | 204.52 | 205.80 | 1,289,730 | -0.30(-0.15%) |
Feb 10, 2020 | 207.24 | 207.76 | 205.34 | 206.10 | 1,556,973 | -0.91(-0.44%) |
Feb 07, 2020 | 205.58 | 210.13 | 204.64 | 207.01 | 1,410,200 | +1.01(+0.49%) |
Feb 06, 2020 | 203.62 | 206.92 | 202.46 | 206.00 | 1,326,000 | +3.92(+1.94%) |
Feb 05, 2020 | 206.72 | 207.19 | 200.79 | 202.08 | 1,366,488 | -1.86(-0.91%) |
Feb 04, 2020 | 202.00 | 204.19 | 200.51 | 203.94 | 1,093,305 | +4.68(+2.35%) |