Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 167.78 | 168.72 | 166.74 | 167.85 | 4,301,852 | -0.24(-0.14%) |
Apr 29, 2020 | 166.64 | 169.04 | 165.94 | 168.09 | 2,581,205 | +4.81(+2.95%) |
Apr 28, 2020 | 167.29 | 167.52 | 163.00 | 163.29 | 2,188,054 | -2.07(-1.25%) |
Apr 27, 2020 | 165.08 | 165.95 | 164.76 | 165.35 | 3,139,612 | +1.81(+1.10%) |
Apr 24, 2020 | 161.68 | 163.87 | 160.68 | 163.55 | 2,340,866 | +3.30(+2.06%) |
Apr 23, 2020 | 162.00 | 163.75 | 160.86 | 160.25 | 2,483,543 | -0.88(-0.54%) |
Apr 22, 2020 | 160.21 | 161.96 | 159.38 | 161.12 | 1,300,837 | +4.29(+2.74%) |
Apr 21, 2020 | 160.40 | 160.59 | 152.40 | 156.83 | 2,130,754 | -5.71(-3.51%) |
Apr 20, 2020 | 162.84 | 164.91 | 162.44 | 162.54 | 2,942,334 | -2.12(-1.29%) |
Apr 17, 2020 | 165.17 | 165.39 | 162.49 | 164.66 | 2,398,510 | +2.90(+1.79%) |
Apr 16, 2020 | 161.25 | 162.41 | 159.49 | 161.76 | 2,959,350 | +1.90(+1.19%) |
Apr 15, 2020 | 159.00 | 160.95 | 158.23 | 159.86 | 2,281,867 | -2.15(-1.33%) |
Apr 14, 2020 | 159.54 | 162.51 | 158.80 | 162.00 | 2,411,299 | +6.04(+3.87%) |
Apr 13, 2020 | 155.51 | 156.36 | 153.23 | 155.96 | 2,210,610 | -0.43(-0.27%) |
Apr 09, 2020 | 156.76 | 157.75 | 155.12 | 156.39 | 3,327,713 | +1.33(+0.86%) |
Apr 08, 2020 | 152.13 | 155.62 | 150.71 | 155.06 | 2,303,047 | +4.66(+3.10%) |
Apr 07, 2020 | 155.86 | 156.40 | 150.29 | 150.39 | 1,930,960 | -0.31(-0.21%) |
Apr 06, 2020 | 145.53 | 151.65 | 145.21 | 150.71 | 2,542,449 | +10.24(+7.29%) |
Apr 03, 2020 | 142.24 | 143.19 | 138.85 | 140.47 | 1,164,926 | -2.20(-1.55%) |
Apr 02, 2020 | 139.10 | 142.97 | 138.79 | 142.67 | 2,637,812 | +2.62(+1.87%) |
Apr 01, 2020 | 141.16 | 143.45 | 138.81 | 140.05 | 2,090,025 | -6.31(-4.31%) |
Mar 31, 2020 | 147.60 | 149.81 | 145.72 | 146.35 | 3,022,705 | -2.10(-1.41%) |
Mar 30, 2020 | 145.01 | 148.70 | 144.00 | 148.45 | 4,205,183 | +4.94(+3.44%) |
Mar 27, 2020 | 144.53 | 147.39 | 142.54 | 143.52 | 3,476,559 | -5.04(-3.39%) |
Mar 26, 2020 | 141.89 | 149.03 | 140.82 | 148.56 | 3,976,289 | +8.35(+5.96%) |
Mar 25, 2020 | 140.41 | 145.75 | 137.11 | 140.20 | 4,743,893 | +1.06(+0.76%) |
Mar 24, 2020 | 133.83 | 139.30 | 133.43 | 139.14 | 2,426,038 | +11.64(+9.13%) |
Mar 23, 2020 | 128.99 | 130.76 | 124.20 | 127.50 | 6,113,522 | -2.28(-1.75%) |
Mar 20, 2020 | 137.29 | 139.15 | 129.49 | 129.77 | 4,145,773 | -5.75(-4.25%) |
Mar 19, 2020 | 133.19 | 139.48 | 130.17 | 135.53 | 2,844,729 | +0.62(+0.46%) |
Mar 18, 2020 | 131.94 | 136.56 | 127.20 | 134.91 | 5,358,056 | -6.60(-4.66%) |
Mar 17, 2020 | 135.97 | 142.17 | 131.00 | 141.50 | 3,811,147 | +7.78(+5.82%) |
Mar 16, 2020 | 133.10 | 143.01 | 126.70 | 133.72 | 3,053,543 | -17.87(-11.79%) |
Mar 13, 2020 | 146.79 | 151.60 | 139.48 | 151.60 | 3,800,842 | +12.45(+8.95%) |
Mar 12, 2020 | 142.00 | 148.95 | 135.83 | 139.15 | 3,532,690 | -13.98(-9.13%) |
Mar 11, 2020 | 156.34 | 157.38 | 151.16 | 153.13 | 2,607,542 | -7.51(-4.67%) |
Mar 10, 2020 | 157.93 | 160.67 | 152.41 | 160.63 | 2,809,331 | +8.36(+5.49%) |
Mar 09, 2020 | 151.29 | 157.92 | 150.62 | 152.27 | 2,290,050 | -11.62(-7.09%) |
Mar 06, 2020 | 161.63 | 164.71 | 159.75 | 163.90 | 1,896,859 | -2.56(-1.54%) |
Mar 05, 2020 | 167.96 | 170.14 | 165.28 | 166.45 | 1,527,125 | -5.69(-3.31%) |
Mar 04, 2020 | 168.74 | 172.22 | 166.92 | 172.15 | 1,839,384 | +7.15(+4.33%) |
Mar 03, 2020 | 170.86 | 172.70 | 163.54 | 165.00 | 2,572,477 | -5.14(-3.02%) |
Mar 02, 2020 | 164.20 | 170.16 | 162.00 | 170.14 | 2,955,299 | +7.45(+4.58%) |
Feb 28, 2020 | 156.79 | 162.78 | 156.40 | 162.70 | 6,171,891 | +0.12(+0.07%) |
Feb 27, 2020 | 166.09 | 169.18 | 162.47 | 162.58 | 3,971,236 | -7.79(-4.57%) |
Feb 26, 2020 | 170.94 | 173.80 | 169.44 | 170.37 | 4,058,665 | +0.02(+0.01%) |
Feb 25, 2020 | 176.70 | 177.29 | 169.77 | 170.35 | 4,183,919 | -5.25(-2.99%) |
Feb 24, 2020 | 175.00 | 177.49 | 174.53 | 175.60 | 3,324,009 | -6.60(-3.62%) |
Feb 21, 2020 | 184.13 | 184.55 | 181.58 | 182.19 | 2,026,118 | -2.91(-1.57%) |
Feb 20, 2020 | 185.85 | 186.45 | 182.89 | 185.10 | 2,016,169 | -1.15(-0.62%) |
Feb 19, 2020 | 185.82 | 186.70 | 185.70 | 186.25 | 1,056,824 | +1.28(+0.69%) |
Feb 18, 2020 | 184.17 | 185.27 | 184.12 | 184.97 | 994,596 | -0.04(-0.02%) |
Feb 14, 2020 | 184.58 | 185.15 | 184.26 | 185.01 | 1,234,151 | +0.67(+0.36%) |
Feb 13, 2020 | 183.41 | 185.12 | 183.27 | 184.34 | 1,001,516 | -0.15(-0.08%) |
Feb 12, 2020 | 183.80 | 184.59 | 183.34 | 184.49 | 1,292,995 | +1.57(+0.86%) |
Feb 11, 2020 | 183.88 | 184.16 | 182.51 | 182.92 | 1,147,673 | +0.11(+0.06%) |
Feb 10, 2020 | 180.29 | 182.83 | 180.29 | 182.81 | 1,020,811 | +1.95(+1.08%) |
Feb 07, 2020 | 180.90 | 181.73 | 180.42 | 180.87 | 1,401,712 | -0.78(-0.43%) |
Feb 06, 2020 | 181.22 | 181.72 | 180.51 | 181.64 | 1,776,560 | +1.07(+0.60%) |
Feb 05, 2020 | 181.53 | 181.54 | 179.61 | 180.57 | 1,649,874 | +0.74(+0.41%) |
Feb 04, 2020 | 178.58 | 180.19 | 178.28 | 179.83 | 1,345,934 | +3.50(+1.98%) |