Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 163.32 | 163.48 | 159.79 | 161.48 | 1,993,309 | -3.70(-2.24%) |
Apr 29, 2020 | 164.09 | 168.74 | 163.89 | 165.17 | 2,423,914 | +6.76(+4.27%) |
Apr 28, 2020 | 158.78 | 161.30 | 155.31 | 158.41 | 2,213,904 | +3.93(+2.54%) |
Apr 27, 2020 | 150.26 | 155.00 | 150.26 | 154.49 | 1,588,992 | +5.66(+3.80%) |
Apr 24, 2020 | 144.76 | 149.47 | 143.25 | 148.82 | 1,374,502 | +5.59(+3.90%) |
Apr 23, 2020 | 144.36 | 145.85 | 142.91 | 143.23 | 1,171,392 | -0.35(-0.24%) |
Apr 22, 2020 | 141.23 | 144.72 | 140.07 | 143.58 | 1,840,359 | +6.16(+4.48%) |
Apr 21, 2020 | 141.01 | 141.36 | 136.12 | 137.43 | 1,993,811 | -6.73(-4.67%) |
Apr 20, 2020 | 147.84 | 148.39 | 142.99 | 144.16 | 2,276,006 | -6.49(-4.31%) |
Apr 17, 2020 | 143.04 | 151.12 | 142.74 | 150.64 | 3,298,434 | +13.50(+9.84%) |
Apr 16, 2020 | 138.02 | 138.02 | 134.22 | 137.14 | 1,951,777 | +0.21(+0.16%) |
Apr 15, 2020 | 137.90 | 138.45 | 134.73 | 136.93 | 1,980,453 | -5.36(-3.77%) |
Apr 14, 2020 | 143.78 | 144.73 | 141.12 | 142.29 | 2,330,120 | +2.56(+1.83%) |
Apr 13, 2020 | 144.73 | 145.04 | 135.21 | 139.73 | 2,585,119 | -7.17(-4.88%) |
Apr 09, 2020 | 147.78 | 151.05 | 144.54 | 146.90 | 1,651,787 | +1.69(+1.17%) |
Apr 08, 2020 | 139.01 | 146.33 | 136.59 | 145.21 | 2,180,433 | +7.99(+5.83%) |
Apr 07, 2020 | 147.08 | 148.44 | 135.91 | 137.21 | 4,244,450 | -2.60(-1.86%) |
Apr 06, 2020 | 131.66 | 140.47 | 127.84 | 139.81 | 3,044,822 | +16.96(+13.81%) |
Apr 03, 2020 | 125.47 | 127.61 | 121.14 | 122.84 | 2,283,262 | -4.27(-3.36%) |
Apr 02, 2020 | 128.33 | 131.85 | 123.82 | 127.11 | 2,913,145 | -2.35(-1.82%) |
Apr 01, 2020 | 132.26 | 134.22 | 126.44 | 129.47 | 2,560,776 | -10.81(-7.71%) |
Mar 31, 2020 | 144.59 | 145.93 | 138.81 | 140.28 | 3,650,915 | -6.81(-4.63%) |
Mar 30, 2020 | 140.73 | 148.25 | 138.40 | 147.09 | 2,726,276 | +6.10(+4.33%) |
Mar 27, 2020 | 141.05 | 146.36 | 139.23 | 140.99 | 2,649,275 | -7.69(-5.17%) |
Mar 26, 2020 | 145.42 | 151.59 | 141.10 | 148.69 | 3,274,765 | +6.00(+4.21%) |
Mar 25, 2020 | 138.02 | 149.95 | 135.74 | 142.69 | 3,507,132 | +5.32(+3.87%) |
Mar 24, 2020 | 118.58 | 138.89 | 118.16 | 137.37 | 4,783,479 | +24.47(+21.68%) |
Mar 23, 2020 | 113.49 | 115.44 | 102.65 | 112.89 | 5,227,659 | -2.85(-2.46%) |
Mar 20, 2020 | 129.24 | 131.61 | 114.17 | 115.75 | 5,358,594 | -11.20(-8.83%) |
Mar 19, 2020 | 129.33 | 133.34 | 119.31 | 126.95 | 5,507,096 | -3.93(-3.00%) |
Mar 18, 2020 | 131.65 | 135.73 | 113.06 | 130.88 | 5,001,552 | -12.89(-8.96%) |
Mar 17, 2020 | 138.09 | 144.29 | 130.60 | 143.77 | 5,402,628 | +7.76(+5.71%) |
Mar 16, 2020 | 145.91 | 150.83 | 132.99 | 136.00 | 5,615,223 | -32.25(-19.17%) |
Mar 13, 2020 | 161.03 | 168.78 | 151.74 | 168.26 | 3,055,591 | +15.45(+10.11%) |
Mar 12, 2020 | 155.62 | 165.35 | 147.58 | 152.81 | 3,637,218 | -14.44(-8.63%) |
Mar 11, 2020 | 171.51 | 173.91 | 163.96 | 167.25 | 3,335,002 | -9.35(-5.29%) |
Mar 10, 2020 | 165.46 | 178.42 | 160.79 | 176.60 | 4,462,502 | +16.54(+10.33%) |
Mar 09, 2020 | 162.00 | 165.83 | 156.76 | 160.06 | 3,236,819 | -14.39(-8.25%) |
Mar 06, 2020 | 175.08 | 175.91 | 168.89 | 174.45 | 2,664,837 | -5.99(-3.32%) |
Mar 05, 2020 | 183.95 | 185.09 | 177.65 | 180.44 | 2,486,424 | -7.96(-4.22%) |
Mar 04, 2020 | 184.78 | 188.69 | 182.70 | 188.40 | 1,533,778 | +6.16(+3.38%) |
Mar 03, 2020 | 186.93 | 189.75 | 179.56 | 182.24 | 2,448,441 | -4.67(-2.50%) |
Mar 02, 2020 | 179.78 | 186.94 | 177.94 | 186.91 | 3,115,304 | +8.18(+4.58%) |
Feb 28, 2020 | 171.72 | 178.80 | 170.02 | 178.73 | 4,180,366 | +0.21(+0.12%) |
Feb 27, 2020 | 180.10 | 183.85 | 177.17 | 178.52 | 3,516,316 | -5.73(-3.11%) |
Feb 26, 2020 | 185.48 | 190.84 | 183.40 | 184.25 | 2,150,835 | -1.51(-0.81%) |
Feb 25, 2020 | 195.41 | 196.49 | 185.39 | 185.76 | 2,896,048 | -8.96(-4.60%) |
Feb 24, 2020 | 191.99 | 195.81 | 189.96 | 194.72 | 2,144,773 | -3.86(-1.94%) |
Feb 21, 2020 | 201.65 | 202.00 | 197.26 | 198.57 | 1,485,062 | -3.96(-1.96%) |
Feb 20, 2020 | 200.65 | 203.66 | 197.82 | 202.54 | 2,037,481 | +1.45(+0.72%) |
Feb 19, 2020 | 202.46 | 203.66 | 200.98 | 201.09 | 1,307,404 | -0.09(-0.04%) |
Feb 18, 2020 | 200.14 | 202.39 | 199.60 | 201.18 | 2,432,215 | +0.68(+0.34%) |
Feb 14, 2020 | 197.72 | 200.50 | 197.49 | 200.50 | 1,854,063 | +3.54(+1.80%) |
Feb 13, 2020 | 195.08 | 198.60 | 193.58 | 196.96 | 1,939,394 | +1.05(+0.54%) |
Feb 12, 2020 | 193.93 | 197.88 | 192.59 | 195.91 | 2,609,901 | -1.49(-0.75%) |
Feb 11, 2020 | 199.32 | 200.31 | 196.62 | 197.40 | 2,158,702 | -1.42(-0.71%) |
Feb 10, 2020 | 194.55 | 198.84 | 194.55 | 198.82 | 1,549,223 | +3.74(+1.92%) |
Feb 07, 2020 | 194.93 | 196.18 | 192.71 | 195.08 | 1,195,214 | -0.86(-0.44%) |
Feb 06, 2020 | 195.30 | 196.88 | 195.08 | 195.93 | 1,410,145 | +0.99(+0.51%) |
Feb 05, 2020 | 199.24 | 199.53 | 192.56 | 194.94 | 1,886,798 | -2.22(-1.13%) |
Feb 04, 2020 | 195.28 | 198.02 | 195.03 | 197.16 | 1,768,769 | +4.74(+2.46%) |