Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 168.62 | 171.67 | 166.65 | 168.37 | 2,558,723 | -0.44(-0.26%) |
Apr 29, 2020 | 163.58 | 170.49 | 163.32 | 168.81 | 2,547,024 | +7.58(+4.70%) |
Apr 28, 2020 | 161.03 | 162.96 | 160.17 | 161.23 | 2,014,818 | +3.45(+2.19%) |
Apr 27, 2020 | 160.09 | 160.49 | 156.04 | 157.78 | 2,183,262 | -0.96(-0.61%) |
Apr 24, 2020 | 155.90 | 160.35 | 155.02 | 158.74 | 1,340,002 | +3.40(+2.19%) |
Apr 23, 2020 | 157.46 | 161.22 | 155.13 | 155.34 | 2,070,682 | -3.08(-1.95%) |
Apr 22, 2020 | 156.43 | 159.64 | 156.09 | 158.42 | 1,247,309 | +4.65(+3.02%) |
Apr 21, 2020 | 157.50 | 159.02 | 153.54 | 153.78 | 1,307,096 | -6.38(-3.98%) |
Apr 20, 2020 | 164.11 | 165.10 | 159.03 | 160.15 | 1,891,737 | -6.18(-3.71%) |
Apr 17, 2020 | 159.54 | 167.08 | 158.75 | 166.33 | 4,642,232 | +11.83(+7.65%) |
Apr 16, 2020 | 151.20 | 154.98 | 149.19 | 154.50 | 3,461,508 | +3.89(+2.59%) |
Apr 15, 2020 | 152.72 | 155.57 | 149.60 | 150.61 | 2,204,154 | -6.88(-4.37%) |
Apr 14, 2020 | 158.52 | 159.71 | 155.23 | 157.49 | 4,181,755 | +2.65(+1.71%) |
Apr 13, 2020 | 156.66 | 156.66 | 152.45 | 154.84 | 2,029,530 | -2.49(-1.58%) |
Apr 09, 2020 | 160.33 | 161.54 | 156.33 | 157.33 | 3,118,674 | -0.86(-0.54%) |
Apr 08, 2020 | 156.10 | 159.17 | 154.75 | 158.19 | 1,832,607 | +2.44(+1.57%) |
Apr 07, 2020 | 157.81 | 159.05 | 154.95 | 155.74 | 1,914,238 | +2.55(+1.66%) |
Apr 06, 2020 | 151.11 | 154.62 | 149.88 | 153.19 | 1,878,451 | +6.13(+4.17%) |
Apr 03, 2020 | 141.81 | 147.36 | 140.46 | 147.07 | 1,665,206 | +4.65(+3.26%) |
Apr 02, 2020 | 144.90 | 148.06 | 140.63 | 142.42 | 1,978,756 | -3.98(-2.72%) |
Apr 01, 2020 | 146.06 | 148.45 | 144.18 | 146.40 | 1,909,122 | -5.69(-3.74%) |
Mar 31, 2020 | 156.10 | 156.17 | 151.28 | 152.09 | 2,314,598 | -5.62(-3.56%) |
Mar 30, 2020 | 153.08 | 160.27 | 152.84 | 157.71 | 1,980,104 | +4.34(+2.83%) |
Mar 27, 2020 | 159.86 | 161.11 | 151.82 | 153.37 | 1,971,762 | -11.74(-7.11%) |
Mar 26, 2020 | 161.88 | 168.45 | 158.60 | 165.10 | 2,675,536 | +4.98(+3.11%) |
Mar 25, 2020 | 151.66 | 166.86 | 149.52 | 160.12 | 3,130,502 | +9.48(+6.29%) |
Mar 24, 2020 | 144.20 | 152.46 | 140.57 | 150.65 | 2,831,801 | +12.84(+9.32%) |
Mar 23, 2020 | 142.96 | 145.05 | 133.93 | 137.81 | 3,005,161 | -6.32(-4.38%) |
Mar 20, 2020 | 151.33 | 152.00 | 142.19 | 144.13 | 3,856,775 | -5.26(-3.52%) |
Mar 19, 2020 | 143.68 | 155.67 | 133.47 | 149.38 | 4,497,067 | +0.26(+0.17%) |
Mar 18, 2020 | 136.66 | 149.85 | 130.77 | 149.13 | 4,414,125 | +2.39(+1.63%) |
Mar 17, 2020 | 144.52 | 152.19 | 134.52 | 146.74 | 3,785,096 | +4.54(+3.19%) |
Mar 16, 2020 | 142.42 | 149.37 | 140.29 | 142.20 | 3,679,612 | -22.18(-13.49%) |
Mar 13, 2020 | 157.76 | 164.69 | 149.96 | 164.38 | 3,017,990 | +14.19(+9.45%) |
Mar 12, 2020 | 152.53 | 159.09 | 145.53 | 150.19 | 4,147,353 | -14.47(-8.79%) |
Mar 11, 2020 | 173.26 | 176.15 | 161.84 | 164.66 | 3,185,433 | -14.19(-7.94%) |
Mar 10, 2020 | 174.54 | 179.15 | 169.43 | 178.85 | 2,452,088 | +9.05(+5.33%) |
Mar 09, 2020 | 167.33 | 174.05 | 166.97 | 169.80 | 3,180,678 | -13.41(-7.32%) |
Mar 06, 2020 | 176.05 | 184.33 | 174.94 | 183.21 | 2,498,333 | +2.22(+1.23%) |
Mar 05, 2020 | 180.09 | 184.35 | 178.92 | 180.99 | 2,987,602 | -3.61(-1.95%) |
Mar 04, 2020 | 183.53 | 184.81 | 178.31 | 184.60 | 2,949,864 | +4.78(+2.66%) |
Mar 03, 2020 | 183.86 | 186.73 | 178.32 | 179.81 | 3,300,102 | -4.72(-2.56%) |
Mar 02, 2020 | 175.75 | 184.96 | 174.31 | 184.53 | 3,509,435 | +9.29(+5.30%) |
Feb 28, 2020 | 168.72 | 175.37 | 168.41 | 175.24 | 4,278,996 | +1.26(+0.72%) |
Feb 27, 2020 | 176.65 | 180.15 | 173.94 | 173.98 | 4,374,674 | -6.23(-3.46%) |
Feb 26, 2020 | 184.70 | 186.63 | 180.08 | 180.22 | 3,132,643 | -2.04(-1.12%) |
Feb 25, 2020 | 189.99 | 191.57 | 181.58 | 182.25 | 2,907,181 | -7.00(-3.70%) |
Feb 24, 2020 | 189.99 | 194.12 | 188.80 | 189.25 | 2,619,366 | -9.99(-5.01%) |
Feb 21, 2020 | 199.89 | 200.53 | 198.66 | 199.24 | 1,794,957 | -1.95(-0.97%) |
Feb 20, 2020 | 202.44 | 203.60 | 198.87 | 201.19 | 2,499,758 | -1.71(-0.84%) |
Feb 19, 2020 | 202.31 | 203.25 | 200.33 | 202.90 | 1,857,583 | +1.60(+0.79%) |
Feb 18, 2020 | 204.54 | 204.58 | 201.06 | 201.30 | 2,229,509 | -3.40(-1.66%) |
Feb 14, 2020 | 205.14 | 205.27 | 203.57 | 204.70 | 1,515,457 | +0.12(+0.06%) |
Feb 13, 2020 | 203.49 | 205.81 | 202.76 | 204.59 | 1,910,276 | +0.09(+0.05%) |
Feb 12, 2020 | 201.23 | 204.70 | 201.04 | 204.49 | 2,248,906 | +4.73(+2.37%) |
Feb 11, 2020 | 200.33 | 201.22 | 199.01 | 199.76 | 1,542,687 | +1.08(+0.55%) |
Feb 10, 2020 | 197.62 | 199.02 | 196.07 | 198.68 | 1,775,033 | -0.27(-0.13%) |
Feb 07, 2020 | 199.81 | 199.93 | 194.83 | 198.94 | 3,556,724 | -2.45(-1.21%) |
Feb 06, 2020 | 200.87 | 203.22 | 195.28 | 201.39 | 4,259,190 | +9.72(+5.07%) |
Feb 05, 2020 | 193.84 | 194.46 | 190.94 | 191.67 | 2,409,312 | +0.86(+0.45%) |
Feb 04, 2020 | 189.84 | 192.53 | 188.94 | 190.81 | 2,365,576 | +4.02(+2.15%) |