Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 155.92 | 156.64 | 151.83 | 156.02 | 1,869,622 | -1.07(-0.68%) |
Apr 29, 2020 | 162.77 | 162.94 | 157.05 | 157.09 | 1,191,839 | -3.61(-2.25%) |
Apr 28, 2020 | 163.72 | 166.52 | 160.40 | 160.70 | 1,249,362 | -1.64(-1.01%) |
Apr 27, 2020 | 158.91 | 162.83 | 157.81 | 162.34 | 1,345,033 | +4.82(+3.06%) |
Apr 24, 2020 | 158.20 | 159.67 | 157.21 | 157.52 | 716,745 | -0.23(-0.14%) |
Apr 23, 2020 | 161.69 | 162.84 | 157.47 | 157.74 | 1,254,889 | -4.64(-2.86%) |
Apr 22, 2020 | 162.43 | 164.14 | 161.51 | 162.38 | 911,342 | +1.78(+1.11%) |
Apr 21, 2020 | 160.56 | 162.09 | 157.94 | 160.60 | 1,059,617 | -2.04(-1.25%) |
Apr 20, 2020 | 163.84 | 165.49 | 161.88 | 162.64 | 967,008 | -2.66(-1.61%) |
Apr 17, 2020 | 165.91 | 166.70 | 163.26 | 165.30 | 1,021,630 | +2.12(+1.30%) |
Apr 16, 2020 | 166.75 | 168.26 | 163.02 | 163.18 | 1,304,151 | -1.13(-0.69%) |
Apr 15, 2020 | 170.63 | 172.02 | 161.76 | 164.31 | 1,443,241 | -8.05(-4.67%) |
Apr 14, 2020 | 173.29 | 176.90 | 169.72 | 172.36 | 1,175,168 | +2.89(+1.71%) |
Apr 13, 2020 | 174.06 | 174.88 | 168.45 | 169.46 | 916,999 | -6.02(-3.43%) |
Apr 09, 2020 | 168.73 | 176.27 | 168.50 | 175.49 | 1,917,502 | +8.01(+4.78%) |
Apr 08, 2020 | 166.84 | 169.65 | 162.62 | 167.48 | 1,620,483 | +1.52(+0.92%) |
Apr 07, 2020 | 170.29 | 178.61 | 165.70 | 165.96 | 1,467,349 | -5.44(-3.18%) |
Apr 06, 2020 | 168.08 | 172.37 | 165.74 | 171.40 | 1,540,802 | +8.12(+4.97%) |
Apr 03, 2020 | 160.80 | 165.74 | 160.66 | 163.28 | 1,178,291 | +1.02(+0.63%) |
Apr 02, 2020 | 163.33 | 165.04 | 155.41 | 162.26 | 2,553,082 | -3.16(-1.91%) |
Apr 01, 2020 | 161.75 | 165.83 | 159.97 | 165.42 | 1,858,938 | -1.67(-1.00%) |
Mar 31, 2020 | 167.79 | 169.66 | 161.61 | 167.09 | 1,924,358 | -2.54(-1.50%) |
Mar 30, 2020 | 164.78 | 170.78 | 160.11 | 169.63 | 1,472,213 | +8.51(+5.28%) |
Mar 27, 2020 | 155.47 | 166.54 | 154.41 | 161.13 | 2,079,988 | +3.16(+2.00%) |
Mar 26, 2020 | 148.52 | 159.29 | 146.39 | 157.97 | 1,872,650 | +9.45(+6.36%) |
Mar 25, 2020 | 140.68 | 157.39 | 138.82 | 148.52 | 1,842,131 | +6.64(+4.68%) |
Mar 24, 2020 | 137.13 | 143.39 | 133.83 | 141.89 | 2,230,934 | +6.76(+5.01%) |
Mar 23, 2020 | 143.29 | 145.69 | 130.71 | 135.12 | 2,547,214 | -8.93(-6.20%) |
Mar 20, 2020 | 156.70 | 159.85 | 142.31 | 144.05 | 2,848,677 | -13.78(-8.73%) |
Mar 19, 2020 | 159.83 | 162.86 | 154.85 | 157.83 | 2,304,724 | -1.99(-1.24%) |
Mar 18, 2020 | 160.43 | 171.12 | 157.37 | 159.81 | 2,478,356 | -7.07(-4.23%) |
Mar 17, 2020 | 160.99 | 173.13 | 160.26 | 166.88 | 2,073,192 | +9.58(+6.09%) |
Mar 16, 2020 | 168.00 | 173.31 | 157.16 | 157.30 | 2,381,899 | -20.50(-11.53%) |
Mar 13, 2020 | 173.49 | 179.58 | 170.59 | 177.80 | 2,875,778 | +9.95(+5.93%) |
Mar 12, 2020 | 175.62 | 182.07 | 167.58 | 167.85 | 2,802,551 | -15.77(-8.59%) |
Mar 11, 2020 | 188.29 | 189.91 | 183.30 | 183.62 | 1,891,489 | -7.87(-4.11%) |
Mar 10, 2020 | 188.95 | 191.55 | 182.03 | 191.49 | 1,814,662 | +5.27(+2.83%) |
Mar 09, 2020 | 183.83 | 189.74 | 183.25 | 186.22 | 2,037,451 | -4.48(-2.35%) |
Mar 06, 2020 | 187.41 | 191.61 | 185.27 | 190.70 | 1,301,394 | -0.10(-0.05%) |
Mar 05, 2020 | 186.66 | 191.23 | 184.62 | 190.80 | 1,157,646 | +2.48(+1.32%) |
Mar 04, 2020 | 183.25 | 188.51 | 182.56 | 188.31 | 1,162,186 | +6.96(+3.84%) |
Mar 03, 2020 | 182.14 | 184.19 | 178.21 | 181.35 | 2,118,154 | -1.28(-0.70%) |
Mar 02, 2020 | 175.20 | 183.08 | 174.87 | 182.62 | 1,858,849 | +8.44(+4.84%) |
Feb 28, 2020 | 173.88 | 177.16 | 170.26 | 174.19 | 2,953,589 | -1.82(-1.04%) |
Feb 27, 2020 | 189.46 | 190.77 | 175.91 | 176.01 | 2,118,810 | -14.09(-7.41%) |
Feb 26, 2020 | 183.15 | 191.55 | 182.42 | 190.10 | 2,196,605 | +6.12(+3.33%) |
Feb 25, 2020 | 188.46 | 189.21 | 182.70 | 183.98 | 1,974,383 | -4.66(-2.47%) |
Feb 24, 2020 | 187.86 | 189.66 | 186.64 | 188.64 | 1,964,126 | +0.58(+0.31%) |
Feb 21, 2020 | 184.78 | 189.40 | 184.73 | 188.06 | 1,655,676 | +2.82(+1.52%) |
Feb 20, 2020 | 182.23 | 185.41 | 181.84 | 185.23 | 1,333,217 | +2.98(+1.64%) |
Feb 19, 2020 | 192.70 | 192.70 | 181.95 | 182.25 | 2,430,851 | -10.79(-5.59%) |
Feb 18, 2020 | 194.15 | 194.39 | 192.12 | 193.04 | 772,118 | -0.88(-0.46%) |
Feb 14, 2020 | 190.74 | 194.08 | 190.46 | 193.93 | 729,453 | +3.55(+1.86%) |
Feb 13, 2020 | 189.03 | 191.21 | 189.03 | 190.38 | 626,116 | +1.09(+0.58%) |
Feb 12, 2020 | 188.45 | 190.99 | 187.60 | 189.29 | 1,060,882 | +0.74(+0.39%) |
Feb 11, 2020 | 188.58 | 190.11 | 187.90 | 188.55 | 894,142 | -0.05(-0.03%) |
Feb 10, 2020 | 188.08 | 188.66 | 187.48 | 188.60 | 574,175 | +0.99(+0.53%) |
Feb 07, 2020 | 187.56 | 188.21 | 186.46 | 187.61 | 511,553 | +1.00(+0.54%) |
Feb 06, 2020 | 185.09 | 187.29 | 185.04 | 186.61 | 579,785 | +1.57(+0.85%) |
Feb 05, 2020 | 185.72 | 185.87 | 183.38 | 185.03 | 1,153,378 | -0.84(-0.45%) |
Feb 04, 2020 | 186.97 | 187.62 | 184.88 | 185.87 | 1,522,719 | -0.86(-0.46%) |