Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 188.41 | 188.86 | 186.94 | 187.34 | 3,284,797 | -1.95(-1.03%) |
Apr 29, 2020 | 187.72 | 190.03 | 186.85 | 189.29 | 4,402,232 | +1.94(+1.04%) |
Apr 28, 2020 | 188.87 | 189.41 | 186.45 | 187.35 | 4,612,824 | -0.89(-0.47%) |
Apr 27, 2020 | 187.04 | 188.57 | 187.04 | 188.24 | 3,416,470 | +1.34(+0.72%) |
Apr 24, 2020 | 186.52 | 186.93 | 185.09 | 186.90 | 4,311,100 | +1.35(+0.73%) |
Apr 23, 2020 | 185.92 | 187.09 | 185.23 | 185.55 | 3,322,288 | +1.25(+0.68%) |
Apr 22, 2020 | 185.36 | 186.74 | 185.16 | 184.30 | 6,245,759 | +0.26(+0.14%) |
Apr 21, 2020 | 185.85 | 186.40 | 183.94 | 184.04 | 4,631,635 | -3.35(-1.79%) |
Apr 20, 2020 | 186.70 | 189.15 | 185.88 | 187.39 | 3,804,373 | +0.39(+0.21%) |
Apr 17, 2020 | 187.09 | 187.71 | 185.83 | 187.00 | 4,837,800 | +1.81(+0.98%) |
Apr 16, 2020 | 187.27 | 196.19 | 184.67 | 185.19 | 6,366,416 | -0.52(-0.28%) |
Apr 15, 2020 | 184.00 | 187.02 | 183.85 | 185.71 | 1,893,400 | -0.28(-0.15%) |
Apr 14, 2020 | 184.20 | 186.90 | 184.20 | 185.99 | 4,365,974 | +2.89(+1.58%) |
Apr 13, 2020 | 181.39 | 183.28 | 180.88 | 183.10 | 2,773,265 | +1.62(+0.89%) |
Apr 09, 2020 | 181.18 | 182.12 | 180.49 | 181.48 | 4,286,286 | +1.12(+0.62%) |
Apr 08, 2020 | 178.17 | 181.15 | 177.09 | 180.36 | 3,615,340 | +2.81(+1.58%) |
Apr 07, 2020 | 179.05 | 180.80 | 177.53 | 177.55 | 3,875,982 | +0.11(+0.06%) |
Apr 06, 2020 | 177.41 | 178.83 | 175.77 | 177.44 | 7,921,294 | +2.43(+1.39%) |
Apr 03, 2020 | 176.32 | 177.70 | 173.88 | 175.01 | 2,939,047 | -1.82(-1.03%) |
Apr 02, 2020 | 173.31 | 177.92 | 172.65 | 176.84 | 2,879,558 | +2.63(+1.51%) |
Apr 01, 2020 | 172.80 | 175.25 | 172.35 | 174.21 | 3,306,222 | -2.19(-1.24%) |
Mar 31, 2020 | 175.16 | 178.31 | 174.46 | 176.40 | 4,594,489 | +0.79(+0.45%) |
Mar 30, 2020 | 173.95 | 176.63 | 173.62 | 175.61 | 2,508,047 | +3.30(+1.91%) |
Mar 27, 2020 | 170.28 | 175.89 | 170.28 | 172.31 | 3,434,912 | -2.53(-1.45%) |
Mar 26, 2020 | 169.46 | 175.23 | 169.37 | 174.84 | 5,494,860 | +6.51(+3.87%) |
Mar 25, 2020 | 169.05 | 171.84 | 167.63 | 168.33 | 5,990,320 | -1.84(-1.08%) |
Mar 24, 2020 | 172.00 | 174.30 | 169.91 | 170.17 | 3,705,340 | +3.14(+1.88%) |
Mar 23, 2020 | 167.12 | 171.85 | 164.08 | 167.03 | 4,961,823 | -3.17(-1.86%) |
Mar 20, 2020 | 172.53 | 173.77 | 167.44 | 170.20 | 6,013,330 | -0.38(-0.22%) |
Mar 19, 2020 | 166.53 | 174.59 | 163.49 | 170.58 | 6,046,606 | +2.02(+1.20%) |
Mar 18, 2020 | 170.32 | 171.52 | 158.04 | 168.56 | 7,125,144 | -2.60(-1.52%) |
Mar 17, 2020 | 166.56 | 173.50 | 158.44 | 171.16 | 7,436,261 | +7.11(+4.34%) |
Mar 16, 2020 | 173.06 | 175.29 | 163.81 | 164.05 | 7,880,719 | -19.07(-10.42%) |
Mar 13, 2020 | 179.23 | 184.05 | 177.65 | 183.12 | 4,904,034 | +9.24(+5.32%) |
Mar 12, 2020 | 177.95 | 180.01 | 172.19 | 173.88 | 8,835,290 | -10.89(-5.89%) |
Mar 11, 2020 | 185.79 | 187.48 | 183.31 | 184.76 | 4,720,559 | -3.70(-1.96%) |
Mar 10, 2020 | 187.52 | 189.20 | 184.22 | 188.46 | 5,127,448 | +3.74(+2.02%) |
Mar 09, 2020 | 184.47 | 188.46 | 183.27 | 184.72 | 5,215,200 | -6.46(-3.38%) |
Mar 06, 2020 | 188.52 | 191.62 | 188.05 | 191.19 | 4,744,903 | -0.94(-0.49%) |
Mar 05, 2020 | 193.18 | 194.48 | 191.28 | 192.13 | 3,361,940 | -3.04(-1.56%) |
Mar 04, 2020 | 192.92 | 195.20 | 192.50 | 195.16 | 2,939,379 | +3.98(+2.08%) |
Mar 03, 2020 | 193.21 | 194.82 | 189.39 | 191.18 | 5,360,052 | -1.89(-0.98%) |
Mar 02, 2020 | 189.91 | 193.07 | 187.71 | 193.07 | 3,790,669 | +3.16(+1.66%) |
Feb 28, 2020 | 185.07 | 189.92 | 184.68 | 189.91 | 4,971,501 | +1.14(+0.61%) |
Feb 27, 2020 | 190.64 | 193.23 | 187.29 | 188.77 | 4,784,042 | -3.66(-1.90%) |
Feb 26, 2020 | 193.37 | 194.96 | 192.25 | 192.42 | 2,021,981 | -0.54(-0.28%) |
Feb 25, 2020 | 197.64 | 197.64 | 192.37 | 192.96 | 3,279,809 | -4.42(-2.24%) |
Feb 24, 2020 | 196.77 | 198.01 | 196.52 | 197.38 | 3,340,408 | -1.97(-0.99%) |
Feb 21, 2020 | 197.37 | 199.61 | 197.22 | 199.36 | 2,721,284 | +1.41(+0.71%) |
Feb 20, 2020 | 197.66 | 198.14 | 196.53 | 197.95 | 1,847,448 | -0.07(-0.04%) |
Feb 19, 2020 | 197.26 | 198.38 | 196.76 | 198.02 | 2,232,076 | +0.81(+0.41%) |
Feb 18, 2020 | 197.04 | 198.19 | 196.46 | 197.22 | 1,744,423 | -0.32(-0.16%) |
Feb 14, 2020 | 198.61 | 198.61 | 197.16 | 197.53 | 3,071,472 | -0.94(-0.47%) |
Feb 13, 2020 | 200.00 | 200.60 | 198.35 | 198.47 | 2,460,209 | -2.09(-1.04%) |
Feb 12, 2020 | 199.32 | 200.68 | 199.05 | 200.56 | 2,610,817 | +1.10(+0.55%) |
Feb 11, 2020 | 198.48 | 200.18 | 198.25 | 199.46 | 2,440,519 | +1.33(+0.67%) |
Feb 10, 2020 | 195.62 | 198.77 | 195.53 | 198.13 | 3,887,583 | +2.58(+1.32%) |
Feb 07, 2020 | 192.80 | 196.25 | 192.31 | 195.55 | 4,288,536 | +4.14(+2.16%) |
Feb 06, 2020 | 191.36 | 191.70 | 190.40 | 191.41 | 2,782,441 | +0.77(+0.41%) |
Feb 05, 2020 | 189.35 | 191.04 | 189.32 | 190.64 | 2,528,601 | +1.93(+1.02%) |
Feb 04, 2020 | 188.23 | 189.19 | 188.04 | 188.71 | 1,924,287 | +1.71(+0.91%) |