Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 153.01 | 153.35 | 148.03 | 151.21 | 2,844,201 | -2.77(-1.80%) |
Apr 29, 2020 | 158.39 | 161.86 | 153.68 | 153.98 | 2,822,116 | -2.42(-1.55%) |
Apr 28, 2020 | 159.94 | 162.91 | 155.43 | 156.40 | 2,522,350 | -2.91(-1.83%) |
Apr 27, 2020 | 156.62 | 160.22 | 155.66 | 159.31 | 2,480,369 | +4.27(+2.75%) |
Apr 24, 2020 | 153.83 | 155.80 | 152.09 | 155.04 | 1,748,349 | +3.60(+2.38%) |
Apr 23, 2020 | 151.71 | 154.41 | 150.75 | 151.44 | 1,589,286 | -0.77(-0.51%) |
Apr 22, 2020 | 153.93 | 154.79 | 150.47 | 152.22 | 2,114,677 | +1.16(+0.77%) |
Apr 21, 2020 | 152.31 | 154.93 | 145.04 | 151.05 | 2,984,744 | -5.60(-3.57%) |
Apr 20, 2020 | 163.03 | 163.14 | 152.88 | 156.65 | 3,133,955 | -5.94(-3.65%) |
Apr 17, 2020 | 160.77 | 163.13 | 159.52 | 162.59 | 1,882,112 | +3.63(+2.28%) |
Apr 16, 2020 | 158.25 | 159.72 | 156.31 | 158.96 | 1,414,918 | +2.00(+1.28%) |
Apr 15, 2020 | 156.08 | 158.66 | 155.65 | 156.96 | 1,942,244 | -2.62(-1.64%) |
Apr 14, 2020 | 155.89 | 160.50 | 155.89 | 159.58 | 2,245,663 | +4.57(+2.95%) |
Apr 13, 2020 | 159.16 | 160.01 | 153.77 | 155.01 | 1,519,568 | -6.35(-3.93%) |
Apr 09, 2020 | 154.32 | 162.10 | 154.32 | 161.35 | 3,756,800 | +7.80(+5.08%) |
Apr 08, 2020 | 152.62 | 154.31 | 149.49 | 153.56 | 1,985,904 | +3.53(+2.35%) |
Apr 07, 2020 | 158.95 | 160.78 | 149.53 | 150.03 | 2,885,855 | -4.78(-3.09%) |
Apr 06, 2020 | 152.54 | 156.13 | 151.36 | 154.80 | 2,780,976 | +7.38(+5.01%) |
Apr 03, 2020 | 141.72 | 148.39 | 140.94 | 147.42 | 2,059,009 | +4.39(+3.07%) |
Apr 02, 2020 | 141.30 | 143.81 | 138.15 | 143.03 | 2,752,352 | +2.01(+1.43%) |
Apr 01, 2020 | 142.23 | 142.23 | 137.93 | 141.02 | 2,749,881 | -5.69(-3.88%) |
Mar 31, 2020 | 146.06 | 148.33 | 141.58 | 146.72 | 3,000,934 | -0.92(-0.62%) |
Mar 30, 2020 | 148.41 | 150.10 | 144.99 | 147.63 | 2,710,229 | +2.25(+1.55%) |
Mar 27, 2020 | 141.70 | 151.32 | 139.29 | 145.38 | 2,756,699 | -2.97(-2.00%) |
Mar 26, 2020 | 134.06 | 150.17 | 133.22 | 148.35 | 4,236,040 | +15.71(+11.84%) |
Mar 25, 2020 | 128.97 | 136.26 | 124.18 | 132.65 | 4,897,481 | +3.45(+2.67%) |
Mar 24, 2020 | 124.90 | 130.04 | 122.75 | 129.19 | 3,738,516 | +10.79(+9.12%) |
Mar 23, 2020 | 133.91 | 133.91 | 116.01 | 118.40 | 4,535,458 | -16.01(-11.91%) |
Mar 20, 2020 | 131.66 | 139.05 | 118.95 | 134.41 | 6,038,080 | +2.47(+1.87%) |
Mar 19, 2020 | 123.42 | 134.34 | 111.83 | 131.94 | 4,977,905 | +10.63(+8.76%) |
Mar 18, 2020 | 132.37 | 135.00 | 116.66 | 121.31 | 5,510,617 | -19.56(-13.88%) |
Mar 17, 2020 | 130.48 | 142.91 | 127.19 | 140.87 | 4,245,812 | +14.83(+11.77%) |
Mar 16, 2020 | 138.31 | 142.94 | 125.89 | 126.04 | 6,779,098 | -28.40(-18.39%) |
Mar 13, 2020 | 152.96 | 156.26 | 139.80 | 154.44 | 5,168,797 | +8.23(+5.63%) |
Mar 12, 2020 | 151.38 | 159.39 | 145.31 | 146.21 | 4,935,089 | -18.98(-11.49%) |
Mar 11, 2020 | 170.89 | 172.28 | 163.22 | 165.19 | 3,320,159 | -10.46(-5.96%) |
Mar 10, 2020 | 176.83 | 180.29 | 169.47 | 175.65 | 3,218,305 | +1.78(+1.02%) |
Mar 09, 2020 | 172.62 | 180.62 | 171.66 | 173.87 | 3,882,582 | -8.91(-4.87%) |
Mar 06, 2020 | 183.79 | 186.35 | 179.80 | 182.78 | 3,278,830 | -4.70(-2.51%) |
Mar 05, 2020 | 185.09 | 189.17 | 183.12 | 187.48 | 3,312,221 | -1.53(-0.81%) |
Mar 04, 2020 | 184.00 | 189.79 | 181.55 | 189.01 | 2,778,573 | +6.39(+3.50%) |
Mar 03, 2020 | 176.97 | 184.92 | 176.40 | 182.62 | 4,441,314 | +5.64(+3.19%) |
Mar 02, 2020 | 167.73 | 177.77 | 167.66 | 176.98 | 4,454,183 | +8.94(+5.32%) |
Feb 28, 2020 | 173.47 | 176.50 | 165.59 | 168.04 | 5,621,527 | -9.78(-5.50%) |
Feb 27, 2020 | 186.28 | 190.47 | 177.68 | 177.82 | 4,662,401 | -8.28(-4.45%) |
Feb 26, 2020 | 179.99 | 187.88 | 178.89 | 186.09 | 5,211,456 | +10.02(+5.69%) |
Feb 25, 2020 | 177.20 | 178.52 | 174.86 | 176.07 | 3,258,483 | -0.83(-0.47%) |
Feb 24, 2020 | 175.19 | 179.36 | 174.32 | 176.90 | 3,016,546 | +0.40(+0.22%) |
Feb 21, 2020 | 176.46 | 178.03 | 175.38 | 176.50 | 3,395,136 | -0.14(-0.08%) |
Feb 20, 2020 | 175.78 | 176.89 | 173.00 | 176.64 | 1,898,093 | +1.27(+0.72%) |
Feb 19, 2020 | 180.45 | 181.14 | 175.25 | 175.38 | 2,194,244 | -4.96(-2.75%) |
Feb 18, 2020 | 177.61 | 181.00 | 177.61 | 180.34 | 1,467,651 | +0.20(+0.11%) |
Feb 14, 2020 | 175.98 | 180.23 | 175.81 | 180.13 | 1,247,545 | +4.07(+2.31%) |
Feb 13, 2020 | 175.54 | 177.70 | 174.84 | 176.06 | 1,294,580 | +0.57(+0.32%) |
Feb 12, 2020 | 175.88 | 177.49 | 172.43 | 175.49 | 2,809,296 | -3.39(-1.89%) |
Feb 11, 2020 | 180.52 | 181.83 | 178.59 | 178.88 | 1,502,512 | -1.45(-0.81%) |
Feb 10, 2020 | 180.62 | 181.71 | 179.30 | 180.34 | 1,233,747 | +0.14(+0.08%) |
Feb 07, 2020 | 179.81 | 181.93 | 179.74 | 180.19 | 1,376,157 | +0.48(+0.27%) |
Feb 06, 2020 | 180.17 | 181.35 | 177.72 | 179.71 | 1,514,434 | -0.68(-0.37%) |
Feb 05, 2020 | 182.75 | 183.32 | 178.66 | 180.39 | 2,212,976 | -1.78(-0.98%) |
Feb 04, 2020 | 182.96 | 184.62 | 181.54 | 182.17 | 1,951,363 | +0.82(+0.45%) |