Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 178.22 | 179.38 | 176.86 | 178.65 | 1,141,761 | -1.47(-0.82%) |
Apr 29, 2020 | 180.46 | 182.84 | 178.57 | 180.12 | 1,134,372 | -0.45(-0.25%) |
Apr 28, 2020 | 179.85 | 182.71 | 179.08 | 180.58 | 1,003,110 | +2.85(+1.60%) |
Apr 27, 2020 | 175.83 | 178.92 | 175.73 | 177.73 | 847,048 | +2.63(+1.50%) |
Apr 24, 2020 | 175.24 | 175.67 | 171.93 | 175.10 | 1,174,461 | +0.39(+0.22%) |
Apr 23, 2020 | 178.41 | 179.15 | 174.04 | 174.71 | 1,441,354 | -2.15(-1.22%) |
Apr 22, 2020 | 177.29 | 179.47 | 176.06 | 176.86 | 998,180 | +3.67(+2.12%) |
Apr 21, 2020 | 177.33 | 179.50 | 171.61 | 173.19 | 1,335,158 | -6.51(-3.62%) |
Apr 20, 2020 | 184.75 | 186.84 | 179.53 | 179.70 | 1,225,212 | -7.99(-4.26%) |
Apr 17, 2020 | 186.67 | 188.26 | 185.22 | 187.69 | 1,777,413 | +4.87(+2.66%) |
Apr 16, 2020 | 180.04 | 183.19 | 179.09 | 182.82 | 1,681,287 | +2.97(+1.65%) |
Apr 15, 2020 | 183.04 | 183.04 | 175.94 | 179.85 | 1,423,168 | -1.84(-1.01%) |
Apr 14, 2020 | 177.70 | 182.49 | 176.60 | 181.69 | 1,333,145 | +8.00(+4.61%) |
Apr 13, 2020 | 175.64 | 175.94 | 170.65 | 173.69 | 884,299 | -2.28(-1.29%) |
Apr 09, 2020 | 171.89 | 179.15 | 171.57 | 175.97 | 2,031,236 | +5.16(+3.02%) |
Apr 08, 2020 | 166.94 | 174.01 | 165.59 | 170.81 | 1,394,195 | +4.89(+2.95%) |
Apr 07, 2020 | 175.82 | 175.83 | 164.79 | 165.92 | 2,736,023 | -3.78(-2.23%) |
Apr 06, 2020 | 172.43 | 172.66 | 167.49 | 169.70 | 2,080,329 | +5.07(+3.08%) |
Apr 03, 2020 | 169.18 | 170.40 | 163.57 | 164.63 | 1,513,506 | -4.63(-2.74%) |
Apr 02, 2020 | 162.44 | 169.66 | 161.60 | 169.26 | 2,058,423 | +5.86(+3.58%) |
Apr 01, 2020 | 158.63 | 164.09 | 157.00 | 163.40 | 1,624,934 | -2.72(-1.64%) |
Mar 31, 2020 | 166.78 | 169.30 | 163.25 | 166.12 | 3,000,589 | -1.70(-1.01%) |
Mar 30, 2020 | 172.39 | 172.92 | 165.31 | 167.82 | 2,087,131 | -2.80(-1.64%) |
Mar 27, 2020 | 169.37 | 175.73 | 164.59 | 170.62 | 2,345,344 | -5.07(-2.89%) |
Mar 26, 2020 | 162.02 | 176.33 | 161.25 | 175.70 | 2,505,601 | +15.72(+9.82%) |
Mar 25, 2020 | 148.25 | 165.80 | 147.57 | 159.98 | 1,925,290 | +10.50(+7.03%) |
Mar 24, 2020 | 141.55 | 149.93 | 141.06 | 149.48 | 1,967,259 | +10.93(+7.89%) |
Mar 23, 2020 | 141.14 | 142.53 | 130.97 | 138.55 | 2,497,487 | -3.52(-2.48%) |
Mar 20, 2020 | 148.01 | 148.01 | 139.08 | 142.07 | 2,910,781 | -5.63(-3.81%) |
Mar 19, 2020 | 153.41 | 154.37 | 141.53 | 147.70 | 2,718,949 | -7.24(-4.67%) |
Mar 18, 2020 | 142.90 | 161.49 | 140.35 | 154.94 | 3,038,250 | -0.89(-0.57%) |
Mar 17, 2020 | 143.25 | 157.42 | 139.63 | 155.82 | 2,310,037 | +15.42(+10.98%) |
Mar 16, 2020 | 142.96 | 153.53 | 137.62 | 140.40 | 2,159,907 | -23.43(-14.30%) |
Mar 13, 2020 | 163.25 | 164.76 | 151.69 | 163.83 | 2,480,008 | +10.71(+6.99%) |
Mar 12, 2020 | 162.16 | 167.44 | 151.37 | 153.12 | 3,353,218 | -19.82(-11.46%) |
Mar 11, 2020 | 175.18 | 177.71 | 169.27 | 172.94 | 2,530,735 | -7.12(-3.96%) |
Mar 10, 2020 | 177.66 | 180.23 | 171.06 | 180.06 | 1,989,044 | +8.76(+5.11%) |
Mar 09, 2020 | 171.48 | 177.19 | 167.10 | 171.31 | 2,089,804 | -12.26(-6.68%) |
Mar 06, 2020 | 179.04 | 185.09 | 176.65 | 183.56 | 1,759,112 | -0.59(-0.32%) |
Mar 05, 2020 | 191.57 | 191.77 | 182.71 | 184.15 | 1,918,021 | -10.16(-5.23%) |
Mar 04, 2020 | 185.78 | 194.64 | 183.89 | 194.31 | 1,826,871 | +11.90(+6.52%) |
Mar 03, 2020 | 187.18 | 192.35 | 181.68 | 182.41 | 1,930,617 | -3.09(-1.67%) |
Mar 02, 2020 | 181.70 | 186.37 | 178.77 | 185.51 | 2,442,935 | +3.97(+2.19%) |
Feb 28, 2020 | 179.51 | 181.90 | 175.00 | 181.54 | 3,265,103 | -3.87(-2.09%) |
Feb 27, 2020 | 191.45 | 192.83 | 184.92 | 185.41 | 2,520,816 | -7.69(-3.98%) |
Feb 26, 2020 | 192.64 | 198.08 | 192.61 | 193.10 | 2,440,496 | +0.51(+0.27%) |
Feb 25, 2020 | 201.37 | 202.71 | 191.80 | 192.59 | 2,077,384 | -8.54(-4.25%) |
Feb 24, 2020 | 200.32 | 202.68 | 199.08 | 201.13 | 1,291,185 | -3.43(-1.68%) |
Feb 21, 2020 | 204.74 | 205.87 | 203.42 | 204.56 | 1,305,583 | -0.92(-0.45%) |
Feb 20, 2020 | 207.89 | 208.62 | 203.36 | 205.48 | 1,043,063 | -2.00(-0.96%) |
Feb 19, 2020 | 209.89 | 210.90 | 207.05 | 207.48 | 1,579,612 | -2.53(-1.20%) |
Feb 18, 2020 | 209.33 | 211.04 | 208.01 | 210.00 | 993,633 | +0.17(+0.08%) |
Feb 14, 2020 | 208.56 | 210.68 | 207.94 | 209.84 | 1,282,057 | +1.41(+0.68%) |
Feb 13, 2020 | 210.43 | 212.07 | 208.38 | 208.43 | 1,293,815 | -2.78(-1.32%) |
Feb 12, 2020 | 209.78 | 211.38 | 206.36 | 211.21 | 1,561,354 | +1.87(+0.89%) |
Feb 11, 2020 | 210.50 | 210.66 | 208.26 | 209.33 | 1,398,216 | -1.47(-0.70%) |
Feb 10, 2020 | 211.05 | 212.08 | 208.63 | 210.80 | 1,147,072 | -0.24(-0.11%) |
Feb 07, 2020 | 208.62 | 211.70 | 207.50 | 211.04 | 1,339,457 | +3.56(+1.72%) |
Feb 06, 2020 | 205.34 | 208.94 | 204.72 | 207.48 | 1,588,504 | +2.30(+1.12%) |
Feb 05, 2020 | 206.22 | 207.40 | 203.74 | 205.18 | 1,433,811 | -0.25(-0.12%) |
Feb 04, 2020 | 206.91 | 209.79 | 204.09 | 205.42 | 1,963,374 | +2.62(+1.29%) |