Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 172.50 | 172.67 | 169.48 | 170.29 | 1,687,683 | -2.95(-1.70%) |
Apr 29, 2020 | 170.90 | 175.39 | 168.68 | 173.24 | 2,139,363 | +5.42(+3.23%) |
Apr 28, 2020 | 171.96 | 173.00 | 166.67 | 167.82 | 2,001,105 | -4.55(-2.64%) |
Apr 27, 2020 | 174.15 | 174.40 | 171.00 | 172.37 | 1,280,139 | +0.72(+0.42%) |
Apr 24, 2020 | 173.01 | 173.50 | 169.55 | 171.64 | 1,553,700 | +0.64(+0.38%) |
Apr 23, 2020 | 171.71 | 174.67 | 170.53 | 171.00 | 2,279,850 | +0.29(+0.17%) |
Apr 22, 2020 | 167.92 | 171.48 | 166.44 | 170.71 | 2,332,248 | +5.17(+3.12%) |
Apr 21, 2020 | 168.73 | 170.42 | 162.67 | 165.54 | 2,728,593 | -7.23(-4.19%) |
Apr 20, 2020 | 174.50 | 176.50 | 172.55 | 172.78 | 2,157,129 | -2.67(-1.52%) |
Apr 17, 2020 | 173.37 | 176.03 | 165.37 | 175.44 | 4,096,800 | +5.30(+3.11%) |
Apr 16, 2020 | 171.63 | 171.98 | 165.18 | 170.15 | 2,802,402 | -0.19(-0.11%) |
Apr 15, 2020 | 165.20 | 171.09 | 163.69 | 170.33 | 2,517,585 | +1.02(+0.60%) |
Apr 14, 2020 | 167.09 | 171.48 | 166.31 | 169.31 | 3,236,121 | +4.47(+2.71%) |
Apr 13, 2020 | 165.41 | 166.68 | 162.72 | 164.84 | 2,311,491 | -3.09(-1.84%) |
Apr 09, 2020 | 170.56 | 171.73 | 163.58 | 167.93 | 4,173,900 | -2.24(-1.31%) |
Apr 08, 2020 | 165.00 | 171.56 | 162.01 | 170.17 | 3,145,971 | +6.84(+4.19%) |
Apr 07, 2020 | 173.33 | 174.78 | 161.96 | 163.33 | 4,463,418 | -3.42(-2.05%) |
Apr 06, 2020 | 163.16 | 167.80 | 159.01 | 166.75 | 3,802,044 | +12.59(+8.17%) |
Apr 03, 2020 | 154.77 | 156.88 | 150.00 | 154.16 | 3,269,400 | -1.75(-1.12%) |
Apr 02, 2020 | 150.00 | 157.99 | 150.00 | 155.91 | 2,671,695 | +3.15(+2.06%) |
Apr 01, 2020 | 153.42 | 158.33 | 150.09 | 152.75 | 4,517,454 | -12.32(-7.46%) |
Mar 31, 2020 | 166.28 | 169.80 | 164.10 | 165.07 | 3,419,616 | -3.00(-1.79%) |
Mar 30, 2020 | 163.33 | 168.96 | 161.43 | 168.07 | 2,829,720 | +4.60(+2.82%) |
Mar 27, 2020 | 159.58 | 168.80 | 158.89 | 163.47 | 4,865,400 | -3.69(-2.21%) |
Mar 26, 2020 | 154.21 | 168.20 | 154.21 | 167.16 | 4,961,742 | +13.72(+8.94%) |
Mar 25, 2020 | 144.43 | 161.33 | 143.33 | 153.44 | 5,216,514 | +9.47(+6.58%) |
Mar 24, 2020 | 132.97 | 144.55 | 132.36 | 143.97 | 5,642,565 | +21.38(+17.44%) |
Mar 23, 2020 | 127.33 | 130.26 | 120.17 | 122.58 | 4,780,830 | -8.81(-6.71%) |
Mar 20, 2020 | 138.95 | 144.80 | 130.43 | 131.40 | 4,265,100 | -4.67(-3.43%) |
Mar 19, 2020 | 133.75 | 144.63 | 124.00 | 136.07 | 4,804,893 | +0.50(+0.37%) |
Mar 18, 2020 | 133.17 | 136.12 | 122.69 | 135.57 | 6,621,834 | -6.26(-4.41%) |
Mar 17, 2020 | 137.66 | 143.01 | 123.33 | 141.83 | 5,773,185 | +7.06(+5.24%) |
Mar 16, 2020 | 138.77 | 149.17 | 134.08 | 134.76 | 5,370,930 | -22.23(-14.16%) |
Mar 13, 2020 | 159.34 | 160.77 | 144.19 | 156.99 | 5,606,100 | +4.48(+2.94%) |
Mar 12, 2020 | 162.09 | 166.07 | 152.02 | 152.51 | 5,081,424 | -17.34(-10.21%) |
Mar 11, 2020 | 173.33 | 174.19 | 167.59 | 169.85 | 3,014,670 | -9.28(-5.18%) |
Mar 10, 2020 | 176.89 | 179.65 | 168.52 | 179.13 | 2,935,977 | +8.91(+5.24%) |
Mar 09, 2020 | 171.71 | 175.97 | 167.00 | 170.22 | 3,455,424 | -14.83(-8.01%) |
Mar 06, 2020 | 183.33 | 186.49 | 179.36 | 185.05 | 3,102,300 | -4.41(-2.33%) |
Mar 05, 2020 | 190.60 | 192.26 | 186.84 | 189.46 | 2,871,765 | -4.84(-2.49%) |
Mar 04, 2020 | 189.33 | 194.57 | 187.66 | 194.30 | 2,202,036 | +8.21(+4.41%) |
Mar 03, 2020 | 185.57 | 191.67 | 181.26 | 186.09 | 3,077,889 | -0.27(-0.14%) |
Mar 02, 2020 | 178.65 | 186.53 | 177.41 | 186.36 | 2,841,093 | +8.37(+4.70%) |
Feb 28, 2020 | 175.97 | 178.95 | 172.85 | 177.99 | 5,829,600 | -3.55(-1.96%) |
Feb 27, 2020 | 183.46 | 186.83 | 181.39 | 181.54 | 3,199,578 | -4.97(-2.66%) |
Feb 26, 2020 | 188.33 | 191.27 | 186.27 | 186.51 | 2,238,630 | +0.34(+0.18%) |
Feb 25, 2020 | 194.65 | 195.08 | 185.29 | 186.17 | 2,651,988 | -7.22(-3.73%) |
Feb 24, 2020 | 196.82 | 198.81 | 192.84 | 193.39 | 2,545,260 | -10.97(-5.37%) |
Feb 21, 2020 | 204.12 | 204.98 | 202.23 | 204.36 | 2,202,300 | -1.74(-0.84%) |
Feb 20, 2020 | 203.66 | 206.33 | 202.57 | 206.10 | 1,909,695 | +1.14(+0.55%) |
Feb 19, 2020 | 198.71 | 206.19 | 198.71 | 204.96 | 2,213,337 | +3.40(+1.69%) |
Feb 18, 2020 | 200.44 | 201.67 | 199.90 | 201.56 | 1,628,322 | +0.44(+0.22%) |
Feb 14, 2020 | 200.33 | 201.45 | 198.14 | 201.12 | 1,911,300 | +1.00(+0.50%) |
Feb 13, 2020 | 199.67 | 200.30 | 197.50 | 200.12 | 2,261,769 | +2.50(+1.27%) |
Feb 12, 2020 | 197.19 | 198.32 | 196.13 | 197.61 | 1,393,986 | +1.67(+0.85%) |
Feb 11, 2020 | 196.22 | 196.87 | 195.25 | 195.94 | 1,292,904 | +0.96(+0.49%) |
Feb 10, 2020 | 192.96 | 195.03 | 192.23 | 194.98 | 1,208,859 | +1.83(+0.95%) |
Feb 07, 2020 | 193.78 | 194.34 | 192.78 | 193.14 | 1,806,300 | -0.71(-0.36%) |
Feb 06, 2020 | 192.67 | 194.54 | 191.77 | 193.85 | 1,329,906 | +1.66(+0.87%) |
Feb 05, 2020 | 193.79 | 193.83 | 190.93 | 192.19 | 1,548,189 | +0.83(+0.43%) |
Feb 04, 2020 | 192.06 | 195.00 | 190.89 | 191.36 | 1,842,651 | +2.82(+1.49%) |