Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 175.21 | 176.11 | 173.95 | 174.89 | 2,902,231 | -2.24(-1.26%) |
Apr 29, 2020 | 172.17 | 177.71 | 171.59 | 177.13 | 3,131,740 | +8.69(+5.16%) |
Apr 28, 2020 | 171.95 | 173.07 | 167.07 | 168.44 | 2,287,337 | -1.01(-0.60%) |
Apr 27, 2020 | 166.43 | 170.50 | 166.40 | 169.45 | 2,602,542 | +3.75(+2.26%) |
Apr 24, 2020 | 166.59 | 166.59 | 162.97 | 165.70 | 2,245,900 | +2.42(+1.48%) |
Apr 23, 2020 | 163.72 | 165.57 | 162.57 | 163.28 | 3,206,206 | +0.56(+0.34%) |
Apr 22, 2020 | 160.58 | 163.70 | 159.80 | 162.73 | 2,034,352 | +5.73(+3.65%) |
Apr 21, 2020 | 161.32 | 163.19 | 156.49 | 157.00 | 2,871,026 | -8.03(-4.86%) |
Apr 20, 2020 | 162.99 | 167.06 | 162.21 | 165.02 | 2,659,781 | -0.33(-0.20%) |
Apr 17, 2020 | 162.93 | 165.42 | 162.48 | 165.35 | 5,039,351 | +6.74(+4.25%) |
Apr 16, 2020 | 161.74 | 162.48 | 158.20 | 158.61 | 3,231,131 | -1.42(-0.88%) |
Apr 15, 2020 | 164.61 | 164.62 | 159.50 | 160.03 | 2,652,173 | -7.41(-4.43%) |
Apr 14, 2020 | 166.41 | 168.18 | 165.48 | 167.44 | 3,058,003 | +5.20(+3.20%) |
Apr 13, 2020 | 165.63 | 166.41 | 159.41 | 162.24 | 2,040,679 | -5.03(-3.01%) |
Apr 09, 2020 | 162.86 | 169.10 | 162.18 | 167.27 | 3,982,044 | +5.82(+3.60%) |
Apr 08, 2020 | 156.61 | 162.35 | 155.19 | 161.45 | 2,623,280 | +7.15(+4.64%) |
Apr 07, 2020 | 160.84 | 161.23 | 154.12 | 154.30 | 3,193,902 | -1.81(-1.16%) |
Apr 06, 2020 | 149.46 | 156.77 | 147.64 | 156.11 | 3,286,690 | +13.07(+9.14%) |
Apr 03, 2020 | 146.29 | 149.22 | 139.41 | 143.04 | 4,006,615 | -3.87(-2.64%) |
Apr 02, 2020 | 144.83 | 150.89 | 144.36 | 146.92 | 3,222,953 | +1.49(+1.03%) |
Apr 01, 2020 | 149.08 | 151.19 | 143.45 | 145.42 | 3,162,358 | -8.07(-5.26%) |
Mar 31, 2020 | 157.41 | 159.71 | 152.45 | 153.49 | 3,151,822 | -6.17(-3.86%) |
Mar 30, 2020 | 154.30 | 160.17 | 153.98 | 159.66 | 2,905,238 | +6.52(+4.26%) |
Mar 27, 2020 | 155.12 | 159.16 | 151.00 | 153.13 | 4,044,588 | -7.95(-4.94%) |
Mar 26, 2020 | 144.22 | 161.33 | 141.02 | 161.08 | 5,525,206 | +18.35(+12.86%) |
Mar 25, 2020 | 147.08 | 150.13 | 139.25 | 142.73 | 5,100,786 | -4.73(-3.21%) |
Mar 24, 2020 | 143.15 | 148.19 | 140.54 | 147.46 | 4,983,361 | +12.37(+9.16%) |
Mar 23, 2020 | 139.15 | 139.15 | 128.94 | 135.09 | 6,566,855 | -5.88(-4.17%) |
Mar 20, 2020 | 148.10 | 149.93 | 138.60 | 140.97 | 6,860,323 | -8.05(-5.40%) |
Mar 19, 2020 | 142.30 | 167.16 | 142.30 | 149.01 | 6,741,778 | +6.91(+4.86%) |
Mar 18, 2020 | 142.50 | 150.24 | 133.50 | 142.10 | 6,231,382 | -6.17(-4.16%) |
Mar 17, 2020 | 144.78 | 151.04 | 143.35 | 148.27 | 6,468,347 | +4.86(+3.39%) |
Mar 16, 2020 | 139.41 | 156.54 | 134.92 | 143.41 | 5,663,887 | -13.13(-8.39%) |
Mar 13, 2020 | 151.01 | 156.73 | 143.78 | 156.54 | 6,108,418 | +13.14(+9.17%) |
Mar 12, 2020 | 143.84 | 149.25 | 138.28 | 143.40 | 6,762,699 | -11.83(-7.62%) |
Mar 11, 2020 | 159.19 | 160.92 | 152.91 | 155.23 | 5,518,569 | -8.88(-5.41%) |
Mar 10, 2020 | 160.84 | 164.28 | 156.10 | 164.11 | 4,626,361 | +9.82(+6.37%) |
Mar 09, 2020 | 155.50 | 160.65 | 150.52 | 154.29 | 5,437,718 | -13.76(-8.19%) |
Mar 06, 2020 | 166.83 | 169.52 | 163.51 | 168.05 | 3,493,396 | -3.58(-2.09%) |
Mar 05, 2020 | 174.01 | 176.24 | 170.09 | 171.63 | 3,774,139 | -5.92(-3.34%) |
Mar 04, 2020 | 174.68 | 178.35 | 173.27 | 177.56 | 4,122,124 | +6.24(+3.64%) |
Mar 03, 2020 | 178.41 | 180.41 | 169.81 | 171.31 | 3,737,720 | -6.89(-3.87%) |
Mar 02, 2020 | 171.89 | 178.46 | 167.37 | 178.21 | 4,592,767 | +8.42(+4.96%) |
Feb 28, 2020 | 169.47 | 172.24 | 164.81 | 169.78 | 6,153,517 | -5.50(-3.14%) |
Feb 27, 2020 | 180.19 | 182.72 | 175.22 | 175.28 | 3,233,672 | -8.68(-4.72%) |
Feb 26, 2020 | 187.00 | 189.39 | 183.13 | 183.96 | 2,841,122 | -1.34(-0.73%) |
Feb 25, 2020 | 192.52 | 193.18 | 184.14 | 185.30 | 3,066,462 | -6.82(-3.55%) |
Feb 24, 2020 | 192.23 | 195.43 | 191.27 | 192.13 | 2,765,802 | -7.08(-3.55%) |
Feb 21, 2020 | 199.87 | 200.77 | 197.89 | 199.21 | 2,221,784 | -1.89(-0.94%) |
Feb 20, 2020 | 202.96 | 203.37 | 198.94 | 201.10 | 1,576,032 | -1.90(-0.94%) |
Feb 19, 2020 | 202.13 | 203.44 | 201.54 | 203.00 | 1,921,024 | +2.03(+1.01%) |
Feb 18, 2020 | 199.78 | 201.25 | 198.56 | 200.97 | 1,807,621 | +1.31(+0.65%) |
Feb 14, 2020 | 200.49 | 200.75 | 198.70 | 199.66 | 2,229,974 | -0.03(-0.01%) |
Feb 13, 2020 | 197.31 | 200.76 | 196.81 | 199.69 | 1,830,795 | +0.39(+0.19%) |
Feb 12, 2020 | 199.50 | 200.13 | 198.88 | 199.30 | 1,915,992 | -0.14(-0.07%) |
Feb 11, 2020 | 200.61 | 201.17 | 199.09 | 199.44 | 1,405,122 | -0.39(-0.19%) |
Feb 10, 2020 | 197.61 | 200.22 | 197.61 | 199.83 | 1,512,067 | +0.91(+0.46%) |
Feb 07, 2020 | 200.57 | 200.62 | 198.46 | 198.92 | 1,539,868 | -2.43(-1.20%) |
Feb 06, 2020 | 200.25 | 201.55 | 199.60 | 201.34 | 1,714,058 | +1.82(+0.91%) |
Feb 05, 2020 | 201.09 | 201.62 | 197.82 | 199.52 | 2,236,321 | -0.29(-0.15%) |
Feb 04, 2020 | 197.43 | 200.99 | 197.19 | 199.81 | 2,385,560 | +4.45(+2.28%) |