Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 167.77 | 168.71 | 166.73 | 167.84 | 4,302,287 | -0.24(-0.14%) |
Apr 29, 2020 | 166.62 | 169.02 | 165.92 | 168.08 | 2,581,466 | +4.81(+2.95%) |
Apr 28, 2020 | 167.27 | 167.50 | 162.99 | 163.27 | 2,188,275 | -2.07(-1.25%) |
Apr 27, 2020 | 165.07 | 165.93 | 164.75 | 165.34 | 3,139,930 | +1.81(+1.10%) |
Apr 24, 2020 | 161.67 | 163.85 | 160.67 | 163.53 | 2,341,103 | +3.30(+2.06%) |
Apr 23, 2020 | 161.99 | 163.74 | 160.84 | 160.23 | 2,483,794 | -0.87(-0.54%) |
Apr 22, 2020 | 160.19 | 161.94 | 159.37 | 161.10 | 1,300,969 | +4.29(+2.74%) |
Apr 21, 2020 | 160.38 | 160.58 | 152.38 | 156.81 | 2,130,970 | -5.71(-3.51%) |
Apr 20, 2020 | 162.82 | 164.89 | 162.42 | 162.52 | 2,942,632 | -2.12(-1.29%) |
Apr 17, 2020 | 165.15 | 165.38 | 162.47 | 164.64 | 2,398,753 | +2.90(+1.79%) |
Apr 16, 2020 | 161.23 | 162.39 | 159.47 | 161.74 | 2,959,649 | +1.90(+1.19%) |
Apr 15, 2020 | 158.99 | 160.94 | 158.22 | 159.84 | 2,282,098 | -2.15(-1.32%) |
Apr 14, 2020 | 159.52 | 162.49 | 158.78 | 161.99 | 2,411,543 | +6.04(+3.87%) |
Apr 13, 2020 | 155.50 | 156.34 | 153.21 | 155.94 | 2,210,834 | -0.43(-0.27%) |
Apr 09, 2020 | 156.74 | 157.73 | 155.10 | 156.37 | 3,328,050 | +1.33(+0.86%) |
Apr 08, 2020 | 152.12 | 155.60 | 150.69 | 155.04 | 2,303,280 | +4.66(+3.10%) |
Apr 07, 2020 | 155.85 | 156.38 | 150.27 | 150.38 | 1,931,155 | -0.31(-0.21%) |
Apr 06, 2020 | 145.51 | 151.63 | 145.19 | 150.69 | 2,542,706 | +10.24(+7.29%) |
Apr 03, 2020 | 142.23 | 143.17 | 138.84 | 140.45 | 1,165,044 | -2.21(-1.55%) |
Apr 02, 2020 | 139.08 | 142.96 | 138.78 | 142.66 | 2,638,079 | +2.62(+1.87%) |
Apr 01, 2020 | 141.15 | 143.43 | 138.80 | 140.03 | 2,090,236 | -6.30(-4.31%) |
Mar 31, 2020 | 147.58 | 149.79 | 145.71 | 146.34 | 3,023,010 | -2.10(-1.41%) |
Mar 30, 2020 | 145.00 | 148.69 | 143.99 | 148.44 | 4,205,608 | +4.94(+3.44%) |
Mar 27, 2020 | 144.51 | 147.38 | 142.53 | 143.50 | 3,476,910 | -5.04(-3.39%) |
Mar 26, 2020 | 141.88 | 149.01 | 140.81 | 148.54 | 3,976,691 | +8.35(+5.96%) |
Mar 25, 2020 | 140.39 | 145.74 | 137.10 | 140.19 | 4,744,373 | +1.06(+0.77%) |
Mar 24, 2020 | 133.82 | 139.29 | 133.41 | 139.12 | 2,426,283 | +11.64(+9.13%) |
Mar 23, 2020 | 128.98 | 130.75 | 124.19 | 127.48 | 6,114,140 | -2.28(-1.75%) |
Mar 20, 2020 | 137.28 | 139.13 | 129.48 | 129.76 | 4,146,192 | -5.75(-4.25%) |
Mar 19, 2020 | 133.18 | 139.46 | 130.16 | 135.51 | 2,845,017 | +0.62(+0.46%) |
Mar 18, 2020 | 131.93 | 136.55 | 127.18 | 134.89 | 5,358,598 | -6.60(-4.66%) |
Mar 17, 2020 | 135.96 | 142.16 | 130.99 | 141.49 | 3,811,532 | +7.78(+5.82%) |
Mar 16, 2020 | 133.09 | 143.00 | 126.69 | 133.71 | 3,053,852 | -17.87(-11.79%) |
Mar 13, 2020 | 146.78 | 151.58 | 139.46 | 151.58 | 3,801,227 | +12.45(+8.94%) |
Mar 12, 2020 | 141.98 | 148.93 | 135.81 | 139.13 | 3,533,047 | -13.98(-9.13%) |
Mar 11, 2020 | 156.33 | 157.36 | 151.15 | 153.11 | 2,607,806 | -7.51(-4.67%) |
Mar 10, 2020 | 157.91 | 160.66 | 152.39 | 160.62 | 2,809,615 | +8.36(+5.49%) |
Mar 09, 2020 | 151.27 | 157.91 | 150.60 | 152.26 | 2,290,282 | -11.62(-7.09%) |
Mar 06, 2020 | 161.61 | 164.69 | 159.74 | 163.88 | 1,897,051 | -2.56(-1.54%) |
Mar 05, 2020 | 167.94 | 170.13 | 165.26 | 166.44 | 1,527,279 | -5.69(-3.31%) |
Mar 04, 2020 | 168.72 | 172.20 | 166.90 | 172.13 | 1,839,570 | +7.15(+4.33%) |
Mar 03, 2020 | 170.84 | 172.68 | 163.52 | 164.98 | 2,572,737 | -5.14(-3.02%) |
Mar 02, 2020 | 164.18 | 170.15 | 161.98 | 170.13 | 2,955,598 | +7.45(+4.58%) |
Feb 28, 2020 | 156.77 | 162.76 | 156.38 | 162.68 | 6,172,515 | +0.12(+0.07%) |
Feb 27, 2020 | 166.07 | 169.16 | 162.46 | 162.56 | 3,971,637 | -7.79(-4.57%) |
Feb 26, 2020 | 170.92 | 173.78 | 169.42 | 170.35 | 4,059,075 | +0.02(+0.01%) |
Feb 25, 2020 | 176.68 | 177.27 | 169.76 | 170.33 | 4,184,342 | -5.25(-2.99%) |
Feb 24, 2020 | 174.98 | 177.47 | 174.51 | 175.58 | 3,324,345 | -6.59(-3.62%) |
Feb 21, 2020 | 184.11 | 184.53 | 181.56 | 182.18 | 2,026,323 | -2.91(-1.57%) |
Feb 20, 2020 | 185.84 | 186.43 | 182.87 | 185.08 | 2,016,373 | -1.15(-0.62%) |
Feb 19, 2020 | 185.80 | 186.68 | 185.68 | 186.23 | 1,056,931 | +1.28(+0.69%) |
Feb 18, 2020 | 184.15 | 185.25 | 184.10 | 184.96 | 994,696 | -0.04(-0.02%) |
Feb 14, 2020 | 184.56 | 185.13 | 184.24 | 184.99 | 1,234,275 | +0.67(+0.36%) |
Feb 13, 2020 | 183.40 | 185.10 | 183.25 | 184.33 | 1,001,617 | -0.15(-0.08%) |
Feb 12, 2020 | 183.78 | 184.57 | 183.32 | 184.47 | 1,293,126 | +1.57(+0.86%) |
Feb 11, 2020 | 183.86 | 184.14 | 182.50 | 182.90 | 1,147,789 | +0.11(+0.06%) |
Feb 10, 2020 | 180.28 | 182.81 | 180.28 | 182.79 | 1,020,914 | +1.95(+1.08%) |
Feb 07, 2020 | 180.88 | 181.71 | 180.40 | 180.85 | 1,401,854 | -0.77(-0.43%) |
Feb 06, 2020 | 181.21 | 181.70 | 180.49 | 181.62 | 1,776,739 | +1.07(+0.60%) |
Feb 05, 2020 | 181.52 | 181.53 | 179.59 | 180.55 | 1,650,041 | +0.74(+0.41%) |
Feb 04, 2020 | 178.56 | 180.17 | 178.26 | 179.81 | 1,346,070 | +3.50(+1.98%) |