Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 176.06 | 176.69 | 174.58 | 175.78 | 982,755 | -0.12(-0.07%) |
Apr 29, 2020 | 174.33 | 176.88 | 173.52 | 175.90 | 1,090,587 | +5.53(+3.24%) |
Apr 28, 2020 | 174.73 | 175.12 | 170.21 | 170.37 | 1,031,462 | -2.22(-1.29%) |
Apr 27, 2020 | 172.40 | 173.24 | 172.07 | 172.59 | 1,078,181 | +1.72(+1.00%) |
Apr 24, 2020 | 169.07 | 171.16 | 167.82 | 170.88 | 1,256,535 | +2.53(+1.50%) |
Apr 23, 2020 | 169.41 | 171.19 | 168.08 | 168.35 | 1,968,984 | -0.29(-0.17%) |
Apr 22, 2020 | 166.96 | 169.61 | 166.59 | 168.64 | 800,948 | +5.02(+3.07%) |
Apr 21, 2020 | 167.30 | 167.68 | 162.86 | 163.62 | 1,098,313 | -5.73(-3.38%) |
Apr 20, 2020 | 170.00 | 172.12 | 169.36 | 169.36 | 1,451,379 | -2.57(-1.50%) |
Apr 17, 2020 | 172.10 | 172.54 | 169.62 | 171.93 | 1,712,516 | +3.16(+1.87%) |
Apr 16, 2020 | 168.21 | 169.60 | 166.45 | 168.77 | 1,252,843 | +1.79(+1.07%) |
Apr 15, 2020 | 166.08 | 168.14 | 165.33 | 166.98 | 1,564,754 | -2.62(-1.55%) |
Apr 14, 2020 | 166.98 | 170.00 | 166.21 | 169.60 | 4,721,368 | +6.17(+3.78%) |
Apr 13, 2020 | 162.91 | 163.59 | 160.16 | 163.43 | 1,395,366 | -0.09(-0.05%) |
Apr 09, 2020 | 163.79 | 165.03 | 162.08 | 163.52 | 2,310,881 | +1.66(+1.02%) |
Apr 08, 2020 | 159.17 | 162.49 | 157.62 | 161.86 | 1,703,364 | +4.77(+3.03%) |
Apr 07, 2020 | 163.22 | 163.52 | 157.08 | 157.09 | 2,377,104 | -0.38(-0.24%) |
Apr 06, 2020 | 152.05 | 158.56 | 151.74 | 157.47 | 1,912,917 | +10.86(+7.41%) |
Apr 03, 2020 | 147.96 | 149.19 | 144.78 | 146.61 | 1,579,876 | -1.89(-1.27%) |
Apr 02, 2020 | 145.35 | 149.06 | 144.88 | 148.50 | 1,284,759 | +2.63(+1.80%) |
Apr 01, 2020 | 147.23 | 149.60 | 144.70 | 145.87 | 1,659,373 | -6.87(-4.50%) |
Mar 31, 2020 | 154.55 | 156.44 | 152.16 | 152.75 | 1,465,650 | -2.17(-1.40%) |
Mar 30, 2020 | 151.16 | 155.27 | 150.29 | 154.92 | 1,887,296 | +5.01(+3.34%) |
Mar 27, 2020 | 150.69 | 154.20 | 148.83 | 149.91 | 2,090,430 | -4.94(-3.19%) |
Mar 26, 2020 | 148.77 | 155.57 | 148.50 | 154.85 | 2,703,379 | +7.91(+5.38%) |
Mar 25, 2020 | 147.49 | 152.79 | 143.79 | 146.95 | 2,445,838 | +1.27(+0.87%) |
Mar 24, 2020 | 140.92 | 146.04 | 140.46 | 145.67 | 2,223,185 | +11.96(+8.94%) |
Mar 23, 2020 | 134.59 | 136.88 | 129.87 | 133.71 | 3,423,460 | -2.02(-1.49%) |
Mar 20, 2020 | 143.13 | 145.27 | 135.24 | 135.74 | 3,263,755 | -5.58(-3.95%) |
Mar 19, 2020 | 137.86 | 145.41 | 135.14 | 141.32 | 2,322,986 | +1.50(+1.07%) |
Mar 18, 2020 | 136.65 | 141.67 | 131.66 | 139.82 | 3,104,104 | -6.39(-4.37%) |
Mar 17, 2020 | 141.49 | 147.73 | 136.12 | 146.21 | 2,618,540 | +8.01(+5.80%) |
Mar 16, 2020 | 140.39 | 148.79 | 137.70 | 138.20 | 2,734,498 | -19.95(-12.62%) |
Mar 13, 2020 | 153.77 | 158.48 | 145.59 | 158.15 | 3,149,896 | +12.88(+8.87%) |
Mar 12, 2020 | 148.61 | 156.19 | 145.07 | 145.26 | 3,671,530 | -14.55(-9.11%) |
Mar 11, 2020 | 163.37 | 164.16 | 157.69 | 159.82 | 1,594,416 | -7.97(-4.75%) |
Mar 10, 2020 | 165.01 | 167.82 | 158.87 | 167.79 | 2,056,100 | +8.89(+5.59%) |
Mar 09, 2020 | 158.96 | 164.69 | 157.50 | 158.91 | 2,509,035 | -12.67(-7.38%) |
Mar 06, 2020 | 169.44 | 172.47 | 167.17 | 171.57 | 1,394,799 | -3.30(-1.89%) |
Mar 05, 2020 | 176.80 | 178.83 | 173.66 | 174.88 | 1,163,335 | -6.05(-3.34%) |
Mar 04, 2020 | 177.49 | 180.99 | 175.53 | 180.93 | 1,428,475 | +7.09(+4.08%) |
Mar 03, 2020 | 179.89 | 181.81 | 172.26 | 173.84 | 1,608,661 | -5.12(-2.86%) |
Mar 02, 2020 | 172.81 | 178.97 | 170.50 | 178.96 | 2,139,259 | +8.12(+4.75%) |
Feb 28, 2020 | 164.67 | 171.29 | 164.37 | 170.84 | 3,375,454 | +0.08(+0.05%) |
Feb 27, 2020 | 174.57 | 177.96 | 170.77 | 170.77 | 2,215,617 | -8.61(-4.80%) |
Feb 26, 2020 | 179.93 | 183.07 | 178.41 | 179.38 | 1,364,018 | -0.04(-0.02%) |
Feb 25, 2020 | 185.97 | 186.54 | 178.75 | 179.42 | 2,062,628 | -5.20(-2.82%) |
Feb 24, 2020 | 183.95 | 186.60 | 182.89 | 184.62 | 1,648,769 | -6.93(-3.62%) |
Feb 21, 2020 | 193.88 | 194.20 | 190.86 | 191.55 | 972,893 | -3.24(-1.66%) |
Feb 20, 2020 | 195.83 | 196.33 | 192.42 | 194.79 | 1,106,124 | -1.22(-0.62%) |
Feb 19, 2020 | 195.65 | 196.57 | 195.42 | 196.01 | 862,812 | +1.38(+0.71%) |
Feb 18, 2020 | 193.84 | 194.92 | 193.64 | 194.63 | 876,872 | +0.10(+0.05%) |
Feb 14, 2020 | 193.96 | 194.69 | 193.75 | 194.53 | 769,963 | +0.92(+0.48%) |
Feb 13, 2020 | 192.46 | 194.45 | 192.32 | 193.60 | 791,362 | +0.17(+0.09%) |
Feb 12, 2020 | 192.88 | 193.48 | 192.14 | 193.43 | 972,295 | +1.60(+0.84%) |
Feb 11, 2020 | 192.88 | 193.28 | 191.36 | 191.83 | 891,007 | -0.01(-0.00%) |
Feb 10, 2020 | 189.03 | 191.84 | 189.03 | 191.84 | 746,870 | +2.29(+1.21%) |
Feb 07, 2020 | 189.61 | 190.52 | 189.04 | 189.54 | 760,912 | -0.85(-0.44%) |
Feb 06, 2020 | 189.62 | 190.40 | 188.93 | 190.39 | 707,923 | +1.30(+0.69%) |
Feb 05, 2020 | 190.78 | 190.78 | 188.17 | 189.08 | 1,203,137 | +0.37(+0.20%) |
Feb 04, 2020 | 187.47 | 189.07 | 186.96 | 188.72 | 1,052,792 | +3.66(+1.98%) |