Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 177.24 | 178.39 | 175.88 | 177.66 | 1,148,088 | -1.47(-0.82%) |
Apr 29, 2020 | 179.46 | 181.84 | 177.59 | 179.13 | 1,140,658 | -0.45(-0.25%) |
Apr 28, 2020 | 178.86 | 181.70 | 178.09 | 179.58 | 1,008,669 | +2.83(+1.60%) |
Apr 27, 2020 | 174.86 | 177.93 | 174.77 | 176.75 | 851,742 | +2.61(+1.50%) |
Apr 24, 2020 | 174.27 | 174.70 | 170.99 | 174.13 | 1,180,969 | +0.39(+0.22%) |
Apr 23, 2020 | 177.43 | 178.16 | 173.08 | 173.75 | 1,449,341 | -2.14(-1.21%) |
Apr 22, 2020 | 176.32 | 178.48 | 175.09 | 175.88 | 1,003,711 | +3.65(+2.12%) |
Apr 21, 2020 | 176.35 | 178.51 | 170.67 | 172.23 | 1,342,556 | -6.48(-3.62%) |
Apr 20, 2020 | 183.73 | 185.81 | 178.53 | 178.71 | 1,232,002 | -7.94(-4.26%) |
Apr 17, 2020 | 185.64 | 187.23 | 184.19 | 186.65 | 1,787,263 | +4.84(+2.66%) |
Apr 16, 2020 | 179.05 | 182.19 | 178.10 | 181.81 | 1,690,603 | +2.95(+1.65%) |
Apr 15, 2020 | 182.03 | 182.03 | 174.97 | 178.86 | 1,431,054 | -1.84(-1.02%) |
Apr 14, 2020 | 176.72 | 181.48 | 175.63 | 180.69 | 1,340,533 | +7.96(+4.61%) |
Apr 13, 2020 | 174.67 | 174.97 | 169.71 | 172.73 | 889,199 | -2.27(-1.29%) |
Apr 09, 2020 | 170.94 | 178.16 | 170.63 | 175.00 | 2,042,492 | +5.13(+3.02%) |
Apr 08, 2020 | 166.01 | 173.06 | 164.68 | 169.87 | 1,401,921 | +4.86(+2.95%) |
Apr 07, 2020 | 174.85 | 174.86 | 163.88 | 165.01 | 2,751,184 | -3.76(-2.23%) |
Apr 06, 2020 | 171.48 | 171.71 | 166.57 | 168.77 | 2,091,857 | +5.04(+3.08%) |
Apr 03, 2020 | 168.24 | 169.46 | 162.67 | 163.72 | 1,521,893 | -4.60(-2.74%) |
Apr 02, 2020 | 161.55 | 168.73 | 160.71 | 168.33 | 2,069,830 | +5.82(+3.58%) |
Apr 01, 2020 | 157.75 | 163.18 | 156.14 | 162.50 | 1,633,938 | -2.71(-1.64%) |
Mar 31, 2020 | 165.86 | 168.36 | 162.36 | 165.21 | 3,017,216 | -1.69(-1.01%) |
Mar 30, 2020 | 171.44 | 171.97 | 164.40 | 166.90 | 2,098,696 | -2.79(-1.64%) |
Mar 27, 2020 | 168.44 | 174.76 | 163.69 | 169.68 | 2,358,341 | -5.05(-2.89%) |
Mar 26, 2020 | 161.13 | 175.36 | 160.36 | 174.73 | 2,519,485 | +15.63(+9.82%) |
Mar 25, 2020 | 147.43 | 164.89 | 146.75 | 159.10 | 1,935,959 | +10.45(+7.03%) |
Mar 24, 2020 | 140.77 | 149.10 | 140.29 | 148.65 | 1,978,160 | +10.87(+7.89%) |
Mar 23, 2020 | 140.36 | 141.75 | 130.25 | 137.78 | 2,511,327 | -3.50(-2.48%) |
Mar 20, 2020 | 147.19 | 147.19 | 138.32 | 141.29 | 2,926,911 | -5.59(-3.81%) |
Mar 19, 2020 | 152.57 | 153.51 | 140.75 | 146.88 | 2,734,016 | -7.20(-4.67%) |
Mar 18, 2020 | 142.11 | 160.60 | 139.57 | 154.08 | 3,055,086 | -0.88(-0.57%) |
Mar 17, 2020 | 142.46 | 156.55 | 138.87 | 154.96 | 2,322,837 | +15.34(+10.98%) |
Mar 16, 2020 | 142.17 | 152.69 | 136.86 | 139.63 | 2,171,876 | -23.30(-14.30%) |
Mar 13, 2020 | 162.35 | 163.85 | 150.86 | 162.92 | 2,493,751 | +10.65(+6.99%) |
Mar 12, 2020 | 161.26 | 166.52 | 150.53 | 152.28 | 3,371,799 | -19.71(-11.46%) |
Mar 11, 2020 | 174.21 | 176.74 | 168.33 | 171.99 | 2,544,758 | -7.09(-3.96%) |
Mar 10, 2020 | 176.68 | 179.24 | 170.12 | 179.07 | 2,000,066 | +8.71(+5.11%) |
Mar 09, 2020 | 170.53 | 176.21 | 166.18 | 170.36 | 2,101,384 | -12.19(-6.68%) |
Mar 06, 2020 | 178.05 | 184.07 | 175.68 | 182.55 | 1,768,860 | -0.58(-0.32%) |
Mar 05, 2020 | 190.51 | 190.71 | 181.70 | 183.13 | 1,928,649 | -10.11(-5.23%) |
Mar 04, 2020 | 184.76 | 193.57 | 182.88 | 193.24 | 1,836,994 | +11.83(+6.52%) |
Mar 03, 2020 | 186.15 | 191.29 | 180.68 | 181.41 | 1,941,315 | -3.08(-1.67%) |
Mar 02, 2020 | 180.70 | 185.34 | 177.78 | 184.49 | 2,456,472 | +3.94(+2.19%) |
Feb 28, 2020 | 178.52 | 180.89 | 174.04 | 180.54 | 3,283,196 | -3.84(-2.08%) |
Feb 27, 2020 | 190.39 | 191.76 | 183.90 | 184.39 | 2,534,784 | -7.65(-3.98%) |
Feb 26, 2020 | 191.58 | 196.99 | 191.54 | 192.04 | 2,454,020 | +0.51(+0.27%) |
Feb 25, 2020 | 200.26 | 201.59 | 190.74 | 191.53 | 2,088,896 | -8.49(-4.25%) |
Feb 24, 2020 | 199.21 | 201.56 | 197.98 | 200.02 | 1,298,340 | -3.41(-1.68%) |
Feb 21, 2020 | 203.61 | 204.74 | 202.30 | 203.43 | 1,312,818 | -0.91(-0.45%) |
Feb 20, 2020 | 206.75 | 207.47 | 202.24 | 204.35 | 1,048,843 | -1.99(-0.96%) |
Feb 19, 2020 | 208.74 | 209.74 | 205.91 | 206.34 | 1,588,365 | -2.51(-1.20%) |
Feb 18, 2020 | 208.18 | 209.88 | 206.87 | 208.85 | 999,139 | +0.16(+0.08%) |
Feb 14, 2020 | 207.41 | 209.52 | 206.79 | 208.68 | 1,289,162 | +1.41(+0.68%) |
Feb 13, 2020 | 209.27 | 210.90 | 207.23 | 207.28 | 1,300,985 | -2.77(-1.32%) |
Feb 12, 2020 | 208.63 | 210.22 | 205.22 | 210.04 | 1,570,006 | +1.86(+0.89%) |
Feb 11, 2020 | 209.34 | 209.50 | 207.11 | 208.18 | 1,405,964 | -1.46(-0.70%) |
Feb 10, 2020 | 209.89 | 210.91 | 207.48 | 209.64 | 1,153,428 | -0.24(-0.11%) |
Feb 07, 2020 | 207.47 | 210.54 | 206.35 | 209.88 | 1,346,879 | +3.54(+1.72%) |
Feb 06, 2020 | 204.21 | 207.79 | 203.59 | 206.34 | 1,597,307 | +2.29(+1.12%) |
Feb 05, 2020 | 205.09 | 206.25 | 202.62 | 204.04 | 1,441,756 | -0.25(-0.12%) |
Feb 04, 2020 | 205.77 | 208.64 | 202.97 | 204.29 | 1,974,253 | +2.60(+1.29%) |