Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 178.15 | 179.31 | 176.79 | 178.58 | 1,142,212 | -1.47(-0.82%) |
Apr 29, 2020 | 180.38 | 182.77 | 178.50 | 180.05 | 1,134,820 | -0.45(-0.25%) |
Apr 28, 2020 | 179.78 | 182.63 | 179.01 | 180.50 | 1,003,506 | +2.85(+1.60%) |
Apr 27, 2020 | 175.76 | 178.84 | 175.66 | 177.66 | 847,383 | +2.63(+1.50%) |
Apr 24, 2020 | 175.17 | 175.60 | 171.87 | 175.03 | 1,174,925 | +0.39(+0.22%) |
Apr 23, 2020 | 178.34 | 179.08 | 173.97 | 174.64 | 1,441,923 | -2.15(-1.22%) |
Apr 22, 2020 | 177.22 | 179.40 | 175.99 | 176.79 | 998,574 | +3.67(+2.12%) |
Apr 21, 2020 | 177.26 | 179.43 | 171.54 | 173.12 | 1,335,685 | -6.51(-3.62%) |
Apr 20, 2020 | 184.67 | 186.76 | 179.45 | 179.63 | 1,225,696 | -7.98(-4.26%) |
Apr 17, 2020 | 186.60 | 188.19 | 185.14 | 187.61 | 1,778,115 | +4.87(+2.66%) |
Apr 16, 2020 | 179.97 | 183.12 | 179.02 | 182.75 | 1,681,951 | +2.97(+1.65%) |
Apr 15, 2020 | 182.97 | 182.97 | 175.87 | 179.78 | 1,423,730 | -1.84(-1.01%) |
Apr 14, 2020 | 177.63 | 182.41 | 176.53 | 181.62 | 1,333,672 | +8.00(+4.61%) |
Apr 13, 2020 | 175.57 | 175.87 | 170.59 | 173.62 | 884,648 | -2.28(-1.29%) |
Apr 09, 2020 | 171.82 | 179.08 | 171.51 | 175.90 | 2,032,039 | +5.15(+3.02%) |
Apr 08, 2020 | 166.87 | 173.94 | 165.53 | 170.74 | 1,394,746 | +4.89(+2.95%) |
Apr 07, 2020 | 175.75 | 175.76 | 164.72 | 165.85 | 2,737,104 | -3.78(-2.23%) |
Apr 06, 2020 | 172.36 | 172.59 | 167.42 | 169.63 | 2,081,151 | +5.07(+3.08%) |
Apr 03, 2020 | 169.11 | 170.34 | 163.50 | 164.56 | 1,514,104 | -4.63(-2.74%) |
Apr 02, 2020 | 162.38 | 169.60 | 161.54 | 169.19 | 2,059,236 | +5.85(+3.58%) |
Apr 01, 2020 | 158.56 | 164.02 | 156.94 | 163.34 | 1,625,576 | -2.72(-1.64%) |
Mar 31, 2020 | 166.71 | 169.23 | 163.19 | 166.06 | 3,001,774 | -1.70(-1.01%) |
Mar 30, 2020 | 172.32 | 172.85 | 165.25 | 167.75 | 2,087,955 | -2.80(-1.64%) |
Mar 27, 2020 | 169.30 | 175.66 | 164.53 | 170.56 | 2,346,271 | -5.07(-2.89%) |
Mar 26, 2020 | 161.96 | 176.26 | 161.18 | 175.63 | 2,506,591 | +15.71(+9.82%) |
Mar 25, 2020 | 148.19 | 165.74 | 147.51 | 159.92 | 1,926,050 | +10.50(+7.03%) |
Mar 24, 2020 | 141.50 | 149.87 | 141.01 | 149.42 | 1,968,036 | +10.93(+7.89%) |
Mar 23, 2020 | 141.08 | 142.47 | 130.92 | 138.49 | 2,498,474 | -3.52(-2.48%) |
Mar 20, 2020 | 147.95 | 147.95 | 139.03 | 142.01 | 2,911,931 | -5.62(-3.81%) |
Mar 19, 2020 | 153.35 | 154.30 | 141.47 | 147.64 | 2,720,023 | -7.24(-4.67%) |
Mar 18, 2020 | 142.84 | 161.43 | 140.29 | 154.88 | 3,039,450 | -0.88(-0.57%) |
Mar 17, 2020 | 143.19 | 157.35 | 139.58 | 155.76 | 2,310,949 | +15.41(+10.98%) |
Mar 16, 2020 | 142.90 | 153.47 | 137.56 | 140.35 | 2,160,760 | -23.42(-14.30%) |
Mar 13, 2020 | 163.18 | 164.69 | 151.63 | 163.76 | 2,480,988 | +10.70(+6.99%) |
Mar 12, 2020 | 162.09 | 167.38 | 151.31 | 153.06 | 3,354,542 | -19.81(-11.46%) |
Mar 11, 2020 | 175.11 | 177.64 | 169.20 | 172.87 | 2,531,734 | -7.12(-3.96%) |
Mar 10, 2020 | 177.59 | 180.16 | 170.99 | 179.99 | 1,989,830 | +8.75(+5.11%) |
Mar 09, 2020 | 171.41 | 177.12 | 167.03 | 171.24 | 2,090,630 | -12.25(-6.68%) |
Mar 06, 2020 | 178.97 | 185.01 | 176.58 | 183.49 | 1,759,807 | -0.59(-0.32%) |
Mar 05, 2020 | 191.49 | 191.69 | 182.64 | 184.08 | 1,918,778 | -10.16(-5.23%) |
Mar 04, 2020 | 185.71 | 194.57 | 183.82 | 194.24 | 1,827,592 | +11.89(+6.52%) |
Mar 03, 2020 | 187.11 | 192.27 | 181.61 | 182.34 | 1,931,379 | -3.09(-1.67%) |
Mar 02, 2020 | 181.63 | 186.30 | 178.70 | 185.44 | 2,443,900 | +3.97(+2.18%) |
Feb 28, 2020 | 179.44 | 181.82 | 174.94 | 181.47 | 3,266,393 | -3.86(-2.08%) |
Feb 27, 2020 | 191.37 | 192.75 | 184.85 | 185.34 | 2,521,811 | -7.69(-3.98%) |
Feb 26, 2020 | 192.57 | 198.00 | 192.53 | 193.03 | 2,441,460 | +0.51(+0.27%) |
Feb 25, 2020 | 201.29 | 202.62 | 191.72 | 192.51 | 2,078,205 | -8.53(-4.25%) |
Feb 24, 2020 | 200.24 | 202.60 | 199.00 | 201.05 | 1,291,695 | -3.43(-1.68%) |
Feb 21, 2020 | 204.65 | 205.79 | 203.34 | 204.48 | 1,306,099 | -0.92(-0.45%) |
Feb 20, 2020 | 207.81 | 208.54 | 203.28 | 205.40 | 1,043,475 | -2.00(-0.96%) |
Feb 19, 2020 | 209.81 | 210.82 | 206.97 | 207.40 | 1,580,236 | -2.52(-1.20%) |
Feb 18, 2020 | 209.25 | 210.96 | 207.93 | 209.92 | 994,026 | +0.16(+0.08%) |
Feb 14, 2020 | 208.48 | 210.60 | 207.86 | 209.76 | 1,282,564 | +1.41(+0.68%) |
Feb 13, 2020 | 210.34 | 211.99 | 208.30 | 208.34 | 1,294,326 | -2.78(-1.32%) |
Feb 12, 2020 | 209.70 | 211.30 | 206.28 | 211.12 | 1,561,970 | +1.87(+0.89%) |
Feb 11, 2020 | 210.42 | 210.57 | 208.18 | 209.25 | 1,398,768 | -1.47(-0.70%) |
Feb 10, 2020 | 210.97 | 212.00 | 208.54 | 210.72 | 1,147,525 | -0.24(-0.11%) |
Feb 07, 2020 | 208.54 | 211.62 | 207.42 | 210.96 | 1,339,986 | +3.56(+1.72%) |
Feb 06, 2020 | 205.26 | 208.86 | 204.64 | 207.40 | 1,589,132 | +2.30(+1.12%) |
Feb 05, 2020 | 206.14 | 207.31 | 203.66 | 205.09 | 1,434,377 | -0.25(-0.12%) |
Feb 04, 2020 | 206.83 | 209.71 | 204.01 | 205.34 | 1,964,149 | +2.62(+1.29%) |