Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 169.40 | 174.45 | 168.04 | 172.13 | 2,138,920 | -0.80(-0.46%) |
Apr 29, 2020 | 172.01 | 179.59 | 168.15 | 172.93 | 2,998,372 | +9.67(+5.92%) |
Apr 28, 2020 | 166.55 | 166.83 | 162.08 | 163.26 | 1,625,214 | -0.88(-0.53%) |
Apr 27, 2020 | 161.72 | 165.22 | 159.59 | 164.13 | 1,455,346 | +1.73(+1.07%) |
Apr 24, 2020 | 160.97 | 162.62 | 158.72 | 162.40 | 838,243 | +2.36(+1.48%) |
Apr 23, 2020 | 160.60 | 163.24 | 159.69 | 160.04 | 950,692 | -0.51(-0.32%) |
Apr 22, 2020 | 158.74 | 162.18 | 158.74 | 160.55 | 1,160,559 | +4.94(+3.17%) |
Apr 21, 2020 | 156.73 | 158.17 | 153.91 | 155.61 | 1,022,660 | -3.52(-2.21%) |
Apr 20, 2020 | 162.64 | 165.24 | 158.19 | 159.13 | 1,814,766 | -6.70(-4.04%) |
Apr 17, 2020 | 159.66 | 166.25 | 159.66 | 165.83 | 1,894,617 | +10.18(+6.54%) |
Apr 16, 2020 | 160.35 | 161.09 | 152.78 | 155.65 | 2,312,271 | -2.45(-1.55%) |
Apr 15, 2020 | 157.49 | 160.45 | 155.91 | 158.10 | 1,942,285 | -3.76(-2.32%) |
Apr 14, 2020 | 160.46 | 163.87 | 157.25 | 161.86 | 2,350,774 | +4.87(+3.10%) |
Apr 13, 2020 | 154.78 | 158.02 | 151.75 | 156.99 | 2,671,413 | -0.95(-0.60%) |
Apr 09, 2020 | 159.89 | 166.28 | 156.49 | 157.94 | 3,317,450 | +1.23(+0.79%) |
Apr 08, 2020 | 150.91 | 157.88 | 148.28 | 156.70 | 1,839,539 | +8.01(+5.39%) |
Apr 07, 2020 | 152.55 | 155.63 | 148.27 | 148.69 | 2,530,077 | +1.52(+1.03%) |
Apr 06, 2020 | 142.09 | 148.57 | 140.59 | 147.18 | 2,278,143 | +12.38(+9.19%) |
Apr 03, 2020 | 139.59 | 142.03 | 133.57 | 134.79 | 2,130,821 | -5.42(-3.86%) |
Apr 02, 2020 | 134.85 | 141.19 | 132.22 | 140.21 | 3,383,976 | +3.83(+2.81%) |
Apr 01, 2020 | 141.17 | 142.65 | 135.23 | 136.38 | 3,563,326 | -11.08(-7.52%) |
Mar 31, 2020 | 152.91 | 154.60 | 146.83 | 147.46 | 3,989,413 | -7.16(-4.63%) |
Mar 30, 2020 | 151.36 | 156.12 | 148.55 | 154.62 | 2,346,945 | +7.12(+4.82%) |
Mar 27, 2020 | 144.73 | 151.31 | 144.41 | 147.51 | 2,067,563 | -2.08(-1.39%) |
Mar 26, 2020 | 149.23 | 151.88 | 145.69 | 149.59 | 2,662,682 | +4.65(+3.21%) |
Mar 25, 2020 | 145.14 | 152.38 | 143.53 | 144.94 | 2,873,957 | -0.76(-0.52%) |
Mar 24, 2020 | 134.32 | 147.75 | 133.64 | 145.70 | 3,879,899 | +18.39(+14.45%) |
Mar 23, 2020 | 131.84 | 135.68 | 125.40 | 127.31 | 2,988,223 | -5.13(-3.88%) |
Mar 20, 2020 | 145.44 | 146.66 | 130.28 | 132.44 | 3,935,070 | -10.40(-7.28%) |
Mar 19, 2020 | 127.99 | 144.07 | 124.55 | 142.84 | 3,201,140 | +13.56(+10.49%) |
Mar 18, 2020 | 124.77 | 131.63 | 104.43 | 129.28 | 5,336,919 | -5.62(-4.17%) |
Mar 17, 2020 | 133.21 | 139.34 | 121.21 | 134.90 | 6,173,567 | +4.59(+3.52%) |
Mar 16, 2020 | 144.09 | 144.62 | 130.11 | 130.31 | 4,920,000 | -29.93(-18.68%) |
Mar 13, 2020 | 161.28 | 162.21 | 148.54 | 160.24 | 4,439,263 | +5.36(+3.46%) |
Mar 12, 2020 | 156.18 | 163.46 | 151.15 | 154.88 | 3,395,687 | -12.03(-7.21%) |
Mar 11, 2020 | 171.04 | 171.57 | 162.88 | 166.92 | 3,248,739 | -8.31(-4.74%) |
Mar 10, 2020 | 174.02 | 175.36 | 165.40 | 175.22 | 2,938,963 | +6.05(+3.58%) |
Mar 09, 2020 | 163.34 | 172.76 | 160.62 | 169.17 | 3,619,395 | -4.44(-2.56%) |
Mar 06, 2020 | 174.18 | 174.74 | 169.92 | 173.61 | 2,048,243 | -4.46(-2.51%) |
Mar 05, 2020 | 180.04 | 181.65 | 176.26 | 178.08 | 1,844,354 | -6.38(-3.46%) |
Mar 04, 2020 | 177.55 | 184.48 | 174.99 | 184.45 | 2,295,509 | +10.97(+6.33%) |
Mar 03, 2020 | 173.46 | 177.27 | 170.28 | 173.48 | 2,298,367 | +0.72(+0.42%) |
Mar 02, 2020 | 167.52 | 172.75 | 164.63 | 172.75 | 2,618,588 | +6.92(+4.17%) |
Feb 28, 2020 | 163.07 | 165.83 | 159.71 | 165.83 | 4,237,337 | -2.33(-1.39%) |
Feb 27, 2020 | 173.60 | 175.52 | 168.02 | 168.16 | 2,442,096 | -8.08(-4.59%) |
Feb 26, 2020 | 177.70 | 180.89 | 175.68 | 176.25 | 2,262,235 | -0.11(-0.06%) |
Feb 25, 2020 | 182.38 | 182.71 | 176.13 | 176.36 | 2,635,129 | -5.17(-2.85%) |
Feb 24, 2020 | 179.69 | 183.08 | 178.29 | 181.52 | 1,767,665 | -2.00(-1.09%) |
Feb 21, 2020 | 185.75 | 186.67 | 183.22 | 183.52 | 1,196,849 | -3.44(-1.84%) |
Feb 20, 2020 | 187.50 | 189.26 | 185.65 | 186.96 | 1,064,002 | -1.59(-0.84%) |
Feb 19, 2020 | 187.25 | 189.62 | 187.23 | 188.55 | 1,540,164 | +2.33(+1.25%) |
Feb 18, 2020 | 186.65 | 186.89 | 184.44 | 186.22 | 1,290,663 | -1.17(-0.63%) |
Feb 14, 2020 | 185.77 | 187.40 | 185.39 | 187.40 | 954,105 | +1.82(+0.98%) |
Feb 13, 2020 | 184.77 | 186.47 | 184.40 | 185.58 | 873,049 | -0.12(-0.07%) |
Feb 12, 2020 | 184.74 | 186.29 | 184.26 | 185.70 | 1,155,235 | +0.99(+0.54%) |
Feb 11, 2020 | 183.49 | 186.02 | 183.31 | 184.71 | 1,274,477 | +1.52(+0.83%) |
Feb 10, 2020 | 182.81 | 183.97 | 182.09 | 183.18 | 1,581,402 | -0.09(-0.05%) |
Feb 07, 2020 | 186.07 | 186.07 | 182.97 | 183.27 | 1,774,810 | -2.99(-1.61%) |
Feb 06, 2020 | 186.95 | 187.44 | 185.43 | 186.26 | 2,067,387 | -0.17(-0.09%) |
Feb 05, 2020 | 187.88 | 188.05 | 182.75 | 186.43 | 2,540,806 | -1.45(-0.77%) |
Feb 04, 2020 | 185.28 | 188.85 | 184.50 | 187.88 | 2,001,980 | +3.86(+2.10%) |