Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 168.69 | 180.54 | 167.68 | 176.09 | 2,085,562 | +7.79(+4.63%) |
Apr 29, 2020 | 161.56 | 169.80 | 159.00 | 168.30 | 1,022,107 | +7.31(+4.54%) |
Apr 28, 2020 | 170.65 | 172.08 | 159.06 | 160.99 | 1,454,262 | -7.90(-4.68%) |
Apr 27, 2020 | 166.00 | 169.73 | 164.11 | 168.89 | 1,330,890 | +5.62(+3.44%) |
Apr 24, 2020 | 161.62 | 163.84 | 159.34 | 163.27 | 974,300 | +3.40(+2.13%) |
Apr 23, 2020 | 154.70 | 162.96 | 153.00 | 159.87 | 2,071,325 | -2.07(-1.28%) |
Apr 22, 2020 | 159.90 | 163.41 | 158.29 | 161.94 | 1,133,285 | +4.49(+2.85%) |
Apr 21, 2020 | 163.65 | 166.60 | 150.88 | 157.45 | 1,510,286 | -9.07(-5.45%) |
Apr 20, 2020 | 163.46 | 169.20 | 161.19 | 166.52 | 1,294,583 | +0.46(+0.28%) |
Apr 17, 2020 | 165.12 | 166.55 | 159.17 | 166.06 | 1,240,500 | +2.36(+1.44%) |
Apr 16, 2020 | 162.18 | 167.72 | 160.50 | 163.70 | 1,639,516 | +4.90(+3.09%) |
Apr 15, 2020 | 155.96 | 162.65 | 153.53 | 158.80 | 1,519,728 | +1.80(+1.15%) |
Apr 14, 2020 | 148.00 | 158.58 | 146.29 | 157.00 | 3,088,126 | +19.50(+14.18%) |
Apr 13, 2020 | 135.48 | 140.10 | 132.61 | 137.50 | 1,514,298 | +1.95(+1.44%) |
Apr 09, 2020 | 138.13 | 142.32 | 133.74 | 135.55 | 1,624,400 | -0.83(-0.61%) |
Apr 08, 2020 | 131.26 | 138.40 | 127.72 | 136.38 | 2,164,434 | +5.62(+4.30%) |
Apr 07, 2020 | 143.00 | 143.76 | 128.55 | 130.76 | 1,960,057 | -9.87(-7.02%) |
Apr 06, 2020 | 129.11 | 141.86 | 125.30 | 140.63 | 1,384,166 | +14.41(+11.42%) |
Apr 03, 2020 | 130.64 | 133.29 | 123.86 | 126.22 | 1,793,200 | -6.48(-4.88%) |
Apr 02, 2020 | 127.47 | 134.19 | 120.00 | 132.70 | 1,805,977 | +1.11(+0.84%) |
Apr 01, 2020 | 133.34 | 134.76 | 125.39 | 131.59 | 2,730,379 | -8.14(-5.83%) |
Mar 31, 2020 | 146.28 | 151.69 | 137.50 | 139.73 | 2,349,567 | -10.79(-7.17%) |
Mar 30, 2020 | 147.63 | 152.10 | 143.48 | 150.52 | 1,615,428 | +4.05(+2.77%) |
Mar 27, 2020 | 140.00 | 148.79 | 136.65 | 146.47 | 1,351,400 | +3.75(+2.63%) |
Mar 26, 2020 | 132.19 | 143.19 | 131.29 | 142.72 | 1,065,672 | +11.60(+8.85%) |
Mar 25, 2020 | 139.19 | 142.71 | 130.03 | 131.12 | 1,302,859 | -8.64(-6.18%) |
Mar 24, 2020 | 142.01 | 147.82 | 133.33 | 139.76 | 1,991,631 | +3.37(+2.47%) |
Mar 23, 2020 | 141.60 | 142.35 | 124.61 | 136.39 | 2,325,947 | -5.03(-3.56%) |
Mar 20, 2020 | 142.22 | 151.19 | 140.00 | 141.42 | 2,740,000 | -0.96(-0.67%) |
Mar 19, 2020 | 136.06 | 151.69 | 133.39 | 142.38 | 2,902,533 | +7.49(+5.55%) |
Mar 18, 2020 | 124.01 | 137.00 | 122.00 | 134.89 | 2,679,093 | -2.25(-1.64%) |
Mar 17, 2020 | 111.30 | 140.00 | 110.00 | 137.14 | 4,433,237 | +27.57(+25.16%) |
Mar 16, 2020 | 109.65 | 123.55 | 106.26 | 109.57 | 2,759,911 | -11.27(-9.33%) |
Mar 13, 2020 | 124.41 | 124.86 | 116.49 | 120.84 | 2,362,400 | +5.12(+4.42%) |
Mar 12, 2020 | 105.00 | 120.00 | 99.01 | 115.72 | 3,866,664 | -5.15(-4.26%) |
Mar 11, 2020 | 124.54 | 128.02 | 117.22 | 120.87 | 2,175,428 | -7.93(-6.16%) |
Mar 10, 2020 | 129.11 | 130.25 | 121.13 | 128.80 | 4,372,992 | +4.48(+3.60%) |
Mar 09, 2020 | 131.54 | 135.00 | 123.74 | 124.32 | 2,186,645 | -17.01(-12.04%) |
Mar 06, 2020 | 148.60 | 150.24 | 137.45 | 141.33 | 1,988,700 | -10.59(-6.97%) |
Mar 05, 2020 | 149.08 | 152.40 | 147.00 | 151.92 | 969,020 | -1.46(-0.95%) |
Mar 04, 2020 | 154.16 | 156.53 | 149.02 | 153.38 | 1,046,859 | +2.88(+1.91%) |
Mar 03, 2020 | 158.69 | 162.85 | 149.34 | 150.50 | 1,773,320 | -8.03(-5.07%) |
Mar 02, 2020 | 154.79 | 158.90 | 149.26 | 158.53 | 1,149,922 | +8.78(+5.86%) |
Feb 28, 2020 | 147.49 | 153.98 | 145.42 | 149.75 | 2,702,000 | -3.94(-2.56%) |
Feb 27, 2020 | 153.32 | 160.16 | 148.63 | 153.69 | 2,017,000 | -6.47(-4.04%) |
Feb 26, 2020 | 160.03 | 167.76 | 159.08 | 160.16 | 1,179,446 | +0.26(+0.16%) |
Feb 25, 2020 | 162.25 | 164.37 | 156.30 | 159.90 | 1,715,847 | -0.39(-0.24%) |
Feb 24, 2020 | 154.01 | 161.18 | 152.51 | 160.29 | 1,587,889 | -3.02(-1.85%) |
Feb 21, 2020 | 167.23 | 167.75 | 159.78 | 163.31 | 1,021,400 | -5.84(-3.45%) |
Feb 20, 2020 | 172.52 | 178.00 | 166.18 | 169.15 | 1,466,545 | -3.89(-2.25%) |
Feb 19, 2020 | 171.04 | 175.00 | 170.18 | 173.04 | 1,682,618 | +3.62(+2.14%) |
Feb 18, 2020 | 166.82 | 171.33 | 164.51 | 169.42 | 1,034,536 | +1.95(+1.16%) |
Feb 14, 2020 | 165.89 | 170.10 | 165.89 | 167.47 | 584,300 | +2.31(+1.40%) |
Feb 13, 2020 | 164.06 | 170.03 | 163.78 | 165.16 | 1,345,172 | -0.20(-0.12%) |
Feb 12, 2020 | 161.77 | 165.88 | 158.02 | 165.36 | 834,816 | +5.33(+3.33%) |
Feb 11, 2020 | 162.58 | 163.70 | 158.90 | 160.03 | 647,865 | -1.21(-0.75%) |
Feb 10, 2020 | 158.16 | 163.07 | 157.88 | 161.24 | 768,472 | +3.36(+2.13%) |
Feb 07, 2020 | 158.79 | 161.93 | 157.11 | 157.88 | 1,675,000 | -0.67(-0.42%) |
Feb 06, 2020 | 158.56 | 160.89 | 154.11 | 158.55 | 874,205 | -0.09(-0.06%) |
Feb 05, 2020 | 170.54 | 170.94 | 155.58 | 158.64 | 3,135,542 | -10.43(-6.17%) |
Feb 04, 2020 | 165.72 | 172.12 | 164.92 | 169.07 | 1,982,127 | +7.34(+4.54%) |