Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 173.61 | 173.99 | 169.97 | 172.85 | 55,808,816 | +1.72(+1.00%) |
Apr 29, 2020 | 167.07 | 171.37 | 165.78 | 171.13 | 52,983,672 | +7.35(+4.49%) |
Apr 28, 2020 | 169.35 | 169.43 | 163.38 | 163.78 | 35,606,332 | -4.09(-2.44%) |
Apr 27, 2020 | 170.32 | 170.62 | 167.15 | 167.87 | 34,399,604 | -0.48(-0.29%) |
Apr 24, 2020 | 165.95 | 168.36 | 164.65 | 168.35 | 35,568,420 | +3.02(+1.83%) |
Apr 23, 2020 | 167.93 | 168.84 | 164.84 | 165.33 | 33,981,948 | -2.03(-1.21%) |
Apr 22, 2020 | 165.30 | 167.82 | 164.75 | 167.36 | 35,914,584 | +5.50(+3.40%) |
Apr 21, 2020 | 167.34 | 167.50 | 160.21 | 161.86 | 58,248,216 | -6.98(-4.14%) |
Apr 20, 2020 | 170.36 | 172.40 | 168.78 | 168.84 | 37,986,228 | -3.41(-1.98%) |
Apr 17, 2020 | 173.13 | 173.61 | 169.62 | 172.26 | 54,708,428 | +1.50(+0.88%) |
Apr 16, 2020 | 168.11 | 170.98 | 166.76 | 170.75 | 52,221,172 | +4.98(+3.00%) |
Apr 15, 2020 | 165.49 | 167.41 | 163.23 | 165.78 | 42,413,756 | -1.75(-1.05%) |
Apr 14, 2020 | 163.00 | 167.58 | 162.03 | 167.53 | 54,752,232 | +7.90(+4.95%) |
Apr 13, 2020 | 158.51 | 159.69 | 156.54 | 159.63 | 43,403,544 | +0.36(+0.22%) |
Apr 09, 2020 | 160.45 | 161.43 | 157.53 | 159.28 | 53,325,412 | +0.01(+0.01%) |
Apr 08, 2020 | 159.79 | 160.75 | 157.69 | 159.27 | 50,035,364 | +1.58(+1.00%) |
Apr 07, 2020 | 163.57 | 163.96 | 157.46 | 157.68 | 65,040,364 | -1.72(-1.08%) |
Apr 06, 2020 | 154.63 | 160.59 | 151.98 | 159.40 | 69,524,376 | +11.03(+7.44%) |
Apr 03, 2020 | 149.59 | 151.79 | 146.78 | 148.37 | 42,761,772 | -1.38(-0.92%) |
Apr 02, 2020 | 146.47 | 149.96 | 145.02 | 149.75 | 51,434,160 | +3.04(+2.07%) |
Apr 01, 2020 | 147.57 | 152.15 | 145.46 | 146.71 | 60,049,316 | -5.40(-3.55%) |
Mar 31, 2020 | 153.74 | 158.93 | 151.00 | 152.11 | 80,719,016 | -2.43(-1.57%) |
Mar 30, 2020 | 147.03 | 154.90 | 144.68 | 154.54 | 65,676,360 | +10.16(+7.03%) |
Mar 27, 2020 | 146.36 | 149.39 | 143.90 | 144.38 | 59,142,492 | -5.58(-3.72%) |
Mar 26, 2020 | 143.71 | 151.10 | 143.10 | 149.96 | 67,008,596 | +8.26(+5.83%) |
Mar 25, 2020 | 143.62 | 148.85 | 139.31 | 141.70 | 78,391,712 | -1.37(-0.96%) |
Mar 24, 2020 | 138.65 | 144.29 | 136.25 | 143.07 | 85,502,984 | +10.23(+7.70%) |
Mar 23, 2020 | 132.14 | 135.58 | 127.81 | 132.84 | 81,782,208 | +0.37(+0.28%) |
Mar 20, 2020 | 140.81 | 141.88 | 131.03 | 132.47 | 87,990,968 | -4.48(-3.27%) |
Mar 19, 2020 | 137.70 | 144.82 | 134.06 | 136.96 | 89,052,424 | +1.54(+1.14%) |
Mar 18, 2020 | 133.10 | 140.81 | 130.22 | 135.41 | 84,450,848 | -2.37(-1.72%) |
Mar 17, 2020 | 135.03 | 142.26 | 130.21 | 137.79 | 83,989,664 | +4.54(+3.41%) |
Mar 16, 2020 | 135.03 | 144.05 | 130.21 | 133.24 | 91,046,640 | -19.95(-13.02%) |
Mar 13, 2020 | 142.26 | 156.16 | 135.73 | 153.19 | 96,141,616 | +22.74(+17.43%) |
Mar 12, 2020 | 140.14 | 148.02 | 130.45 | 130.45 | 96,574,624 | -17.73(-11.96%) |
Mar 11, 2020 | 151.55 | 152.10 | 145.78 | 148.17 | 58,526,364 | -7.03(-4.53%) |
Mar 10, 2020 | 152.54 | 155.31 | 147.16 | 155.21 | 67,715,152 | +9.93(+6.84%) |
Mar 09, 2020 | 145.64 | 152.15 | 144.67 | 145.27 | 72,923,088 | -10.56(-6.78%) |
Mar 06, 2020 | 156.84 | 157.32 | 150.46 | 155.83 | 75,502,264 | -4.53(-2.83%) |
Mar 05, 2020 | 160.14 | 164.80 | 159.81 | 160.37 | 49,522,800 | -4.13(-2.51%) |
Mar 04, 2020 | 162.51 | 164.64 | 159.74 | 164.49 | 51,569,412 | +5.82(+3.67%) |
Mar 03, 2020 | 166.09 | 168.78 | 156.50 | 158.67 | 74,233,120 | -7.99(-4.79%) |
Mar 02, 2020 | 159.44 | 166.78 | 156.55 | 166.65 | 73,511,088 | +10.40(+6.65%) |
Feb 28, 2020 | 147.00 | 157.90 | 146.60 | 156.26 | 100,647,744 | +3.69(+2.42%) |
Feb 27, 2020 | 157.52 | 161.10 | 152.37 | 152.56 | 96,462,616 | -11.56(-7.05%) |
Feb 26, 2020 | 163.68 | 167.11 | 162.24 | 164.13 | 58,275,068 | +2.03(+1.25%) |
Feb 25, 2020 | 168.01 | 168.63 | 161.70 | 162.10 | 70,442,536 | -2.72(-1.65%) |
Feb 24, 2020 | 161.81 | 168.35 | 157.43 | 164.82 | 70,711,056 | -7.43(-4.31%) |
Feb 21, 2020 | 176.66 | 176.98 | 170.96 | 172.25 | 50,389,760 | -5.62(-3.16%) |
Feb 20, 2020 | 180.31 | 180.60 | 174.67 | 177.87 | 38,100,444 | -2.76(-1.53%) |
Feb 19, 2020 | 181.38 | 181.50 | 179.85 | 180.63 | 30,985,546 | +0.54(+0.30%) |
Feb 18, 2020 | 178.52 | 180.54 | 178.43 | 180.09 | 28,897,822 | +1.81(+1.01%) |
Feb 14, 2020 | 176.26 | 178.34 | 175.68 | 178.28 | 24,067,420 | +1.58(+0.89%) |
Feb 13, 2020 | 176.10 | 179.13 | 175.90 | 176.70 | 36,645,472 | -0.96(-0.54%) |
Feb 12, 2020 | 178.50 | 178.76 | 174.91 | 177.66 | 48,817,904 | +0.26(+0.15%) |
Feb 11, 2020 | 183.38 | 183.43 | 176.50 | 177.41 | 55,185,216 | -4.10(-2.26%) |
Feb 10, 2020 | 176.58 | 181.64 | 176.26 | 181.50 | 37,206,688 | +4.63(+2.62%) |
Feb 07, 2020 | 175.88 | 178.55 | 175.52 | 176.88 | 34,858,484 | +0.25(+0.14%) |
Feb 06, 2020 | 174.07 | 176.81 | 173.19 | 176.63 | 28,806,488 | +3.59(+2.07%) |
Feb 05, 2020 | 177.01 | 177.18 | 171.61 | 173.04 | 40,693,676 | -0.21(-0.12%) |
Feb 04, 2020 | 170.38 | 173.75 | 169.59 | 173.25 | 37,827,792 | +5.52(+3.29%) |