Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 163.33 | 163.50 | 159.80 | 161.49 | 1,993,116 | -3.70(-2.24%) |
Apr 29, 2020 | 164.11 | 168.76 | 163.91 | 165.19 | 2,423,680 | +6.76(+4.27%) |
Apr 28, 2020 | 158.80 | 161.32 | 155.33 | 158.43 | 2,213,690 | +3.93(+2.54%) |
Apr 27, 2020 | 150.28 | 155.01 | 150.28 | 154.50 | 1,588,838 | +5.66(+3.80%) |
Apr 24, 2020 | 144.77 | 149.48 | 143.26 | 148.84 | 1,374,368 | +5.59(+3.91%) |
Apr 23, 2020 | 144.37 | 145.86 | 142.92 | 143.25 | 1,171,279 | -0.35(-0.24%) |
Apr 22, 2020 | 141.24 | 144.73 | 140.08 | 143.59 | 1,840,181 | +6.16(+4.48%) |
Apr 21, 2020 | 141.03 | 141.38 | 136.13 | 137.44 | 1,993,618 | -6.73(-4.67%) |
Apr 20, 2020 | 147.86 | 148.41 | 143.00 | 144.17 | 2,275,786 | -6.49(-4.31%) |
Apr 17, 2020 | 143.05 | 151.13 | 142.75 | 150.66 | 3,298,115 | +13.50(+9.84%) |
Apr 16, 2020 | 138.03 | 138.03 | 134.23 | 137.16 | 1,951,588 | +0.21(+0.16%) |
Apr 15, 2020 | 137.91 | 138.46 | 134.74 | 136.94 | 1,980,262 | -5.36(-3.77%) |
Apr 14, 2020 | 143.79 | 144.74 | 141.13 | 142.30 | 2,329,895 | +2.56(+1.83%) |
Apr 13, 2020 | 144.74 | 145.06 | 135.22 | 139.74 | 2,584,869 | -7.17(-4.88%) |
Apr 09, 2020 | 147.80 | 151.07 | 144.56 | 146.91 | 1,651,627 | +1.69(+1.17%) |
Apr 08, 2020 | 139.02 | 146.35 | 136.60 | 145.22 | 2,180,222 | +8.00(+5.83%) |
Apr 07, 2020 | 147.10 | 148.46 | 135.92 | 137.22 | 4,244,039 | -2.60(-1.86%) |
Apr 06, 2020 | 131.67 | 140.48 | 127.86 | 139.82 | 3,044,527 | +16.96(+13.81%) |
Apr 03, 2020 | 125.48 | 127.62 | 121.15 | 122.86 | 2,283,041 | -4.27(-3.36%) |
Apr 02, 2020 | 128.34 | 131.86 | 123.83 | 127.13 | 2,912,863 | -2.35(-1.82%) |
Apr 01, 2020 | 132.27 | 134.24 | 126.46 | 129.48 | 2,560,528 | -10.82(-7.71%) |
Mar 31, 2020 | 144.61 | 145.94 | 138.82 | 140.30 | 3,650,562 | -6.81(-4.63%) |
Mar 30, 2020 | 140.75 | 148.26 | 138.41 | 147.11 | 2,726,012 | +6.10(+4.33%) |
Mar 27, 2020 | 141.07 | 146.38 | 139.25 | 141.01 | 2,649,019 | -7.69(-5.17%) |
Mar 26, 2020 | 145.43 | 151.60 | 141.12 | 148.70 | 3,274,448 | +6.00(+4.21%) |
Mar 25, 2020 | 138.03 | 149.97 | 135.75 | 142.70 | 3,506,792 | +5.32(+3.87%) |
Mar 24, 2020 | 118.59 | 138.91 | 118.17 | 137.38 | 4,783,016 | +24.47(+21.68%) |
Mar 23, 2020 | 113.50 | 115.45 | 102.66 | 112.91 | 5,227,153 | -2.85(-2.46%) |
Mar 20, 2020 | 129.25 | 131.62 | 114.18 | 115.76 | 5,358,075 | -11.21(-8.83%) |
Mar 19, 2020 | 129.34 | 133.35 | 119.32 | 126.96 | 5,506,563 | -3.93(-3.00%) |
Mar 18, 2020 | 131.66 | 135.75 | 113.07 | 130.89 | 5,001,068 | -12.89(-8.96%) |
Mar 17, 2020 | 138.10 | 144.31 | 130.61 | 143.78 | 5,402,105 | +7.76(+5.71%) |
Mar 16, 2020 | 145.92 | 150.84 | 133.00 | 136.02 | 5,614,680 | -32.26(-19.17%) |
Mar 13, 2020 | 161.05 | 168.80 | 151.76 | 168.27 | 3,055,295 | +15.45(+10.11%) |
Mar 12, 2020 | 155.64 | 165.37 | 147.59 | 152.83 | 3,636,866 | -14.44(-8.63%) |
Mar 11, 2020 | 171.52 | 173.92 | 163.98 | 167.27 | 3,334,679 | -9.35(-5.29%) |
Mar 10, 2020 | 165.48 | 178.44 | 160.81 | 176.61 | 4,462,070 | +16.54(+10.33%) |
Mar 09, 2020 | 162.02 | 165.85 | 156.77 | 160.08 | 3,236,505 | -14.39(-8.25%) |
Mar 06, 2020 | 175.10 | 175.92 | 168.91 | 174.47 | 2,664,579 | -5.99(-3.32%) |
Mar 05, 2020 | 183.97 | 185.11 | 177.66 | 180.46 | 2,486,184 | -7.96(-4.22%) |
Mar 04, 2020 | 184.79 | 188.71 | 182.72 | 188.42 | 1,533,629 | +6.16(+3.38%) |
Mar 03, 2020 | 186.94 | 189.77 | 179.58 | 182.26 | 2,448,203 | -4.67(-2.50%) |
Mar 02, 2020 | 179.80 | 186.96 | 177.96 | 186.93 | 3,115,003 | +8.18(+4.58%) |
Feb 28, 2020 | 171.74 | 178.82 | 170.04 | 178.75 | 4,179,962 | +0.21(+0.12%) |
Feb 27, 2020 | 180.12 | 183.87 | 177.19 | 178.54 | 3,515,975 | -5.73(-3.11%) |
Feb 26, 2020 | 185.50 | 190.86 | 183.42 | 184.27 | 2,150,627 | -1.51(-0.81%) |
Feb 25, 2020 | 195.43 | 196.50 | 185.41 | 185.78 | 2,895,767 | -8.96(-4.60%) |
Feb 24, 2020 | 192.00 | 195.83 | 189.98 | 194.74 | 2,144,565 | -3.86(-1.94%) |
Feb 21, 2020 | 201.67 | 202.02 | 197.28 | 198.59 | 1,484,918 | -3.96(-1.96%) |
Feb 20, 2020 | 200.67 | 203.67 | 197.84 | 202.56 | 2,037,284 | +1.45(+0.72%) |
Feb 19, 2020 | 202.48 | 203.67 | 201.00 | 201.11 | 1,307,278 | -0.09(-0.04%) |
Feb 18, 2020 | 200.16 | 202.41 | 199.62 | 201.20 | 2,431,979 | +0.68(+0.34%) |
Feb 14, 2020 | 197.74 | 200.52 | 197.50 | 200.52 | 1,853,884 | +3.54(+1.80%) |
Feb 13, 2020 | 195.09 | 198.62 | 193.60 | 196.98 | 1,939,206 | +1.05(+0.54%) |
Feb 12, 2020 | 193.95 | 197.90 | 192.61 | 195.93 | 2,609,649 | -1.49(-0.75%) |
Feb 11, 2020 | 199.34 | 200.33 | 196.64 | 197.42 | 2,158,493 | -1.42(-0.71%) |
Feb 10, 2020 | 194.57 | 198.85 | 194.57 | 198.84 | 1,549,073 | +3.74(+1.92%) |
Feb 07, 2020 | 194.95 | 196.20 | 192.72 | 195.09 | 1,195,098 | -0.85(-0.44%) |
Feb 06, 2020 | 195.32 | 196.90 | 195.09 | 195.95 | 1,410,009 | +0.99(+0.51%) |
Feb 05, 2020 | 199.26 | 199.54 | 192.58 | 194.96 | 1,886,615 | -2.22(-1.13%) |
Feb 04, 2020 | 195.30 | 198.04 | 195.05 | 197.18 | 1,768,598 | +4.74(+2.46%) |