Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 160.22 | 160.82 | 158.13 | 158.80 | 13,630,566 | -2.93(-1.81%) |
Apr 29, 2020 | 160.10 | 161.85 | 159.76 | 161.73 | 12,227,979 | +0.89(+0.55%) |
Apr 28, 2020 | 160.89 | 160.98 | 159.16 | 160.84 | 10,381,078 | -0.72(-0.45%) |
Apr 27, 2020 | 161.88 | 162.00 | 160.41 | 161.56 | 9,031,771 | -1.08(-0.66%) |
Apr 24, 2020 | 163.13 | 163.31 | 160.89 | 162.64 | 11,203,500 | -0.70(-0.43%) |
Apr 23, 2020 | 162.39 | 163.60 | 161.84 | 163.34 | 14,922,665 | +1.61(+1.00%) |
Apr 22, 2020 | 160.50 | 161.74 | 160.42 | 161.73 | 12,922,201 | +3.12(+1.97%) |
Apr 21, 2020 | 157.60 | 159.21 | 157.04 | 158.61 | 12,471,938 | -1.09(-0.68%) |
Apr 20, 2020 | 158.62 | 160.22 | 158.46 | 159.70 | 10,683,624 | +1.13(+0.71%) |
Apr 17, 2020 | 159.72 | 160.07 | 158.12 | 158.57 | 14,652,700 | -3.14(-1.94%) |
Apr 16, 2020 | 161.88 | 163.15 | 160.65 | 161.71 | 9,212,868 | -0.14(-0.09%) |
Apr 15, 2020 | 161.80 | 162.54 | 160.81 | 161.85 | 12,131,179 | -0.83(-0.51%) |
Apr 14, 2020 | 162.73 | 164.42 | 161.78 | 162.68 | 17,093,940 | +1.27(+0.79%) |
Apr 13, 2020 | 159.17 | 162.38 | 158.63 | 161.41 | 20,544,124 | +2.72(+1.71%) |
Apr 09, 2020 | 158.08 | 159.08 | 157.21 | 158.69 | 18,123,000 | +4.04(+2.61%) |
Apr 08, 2020 | 155.91 | 155.94 | 154.59 | 154.65 | 7,599,291 | -1.39(-0.89%) |
Apr 07, 2020 | 155.33 | 156.14 | 154.38 | 156.04 | 9,193,837 | -0.84(-0.54%) |
Apr 06, 2020 | 154.16 | 157.22 | 153.96 | 156.88 | 14,654,991 | +4.23(+2.77%) |
Apr 03, 2020 | 152.23 | 153.09 | 151.66 | 152.65 | 8,469,000 | +0.75(+0.49%) |
Apr 02, 2020 | 151.20 | 152.50 | 150.70 | 151.90 | 9,184,583 | +2.45(+1.64%) |
Apr 01, 2020 | 148.20 | 150.08 | 147.85 | 149.45 | 11,823,250 | +1.40(+0.95%) |
Mar 31, 2020 | 151.36 | 151.80 | 147.97 | 148.05 | 13,315,285 | -4.87(-3.18%) |
Mar 30, 2020 | 152.41 | 153.08 | 151.57 | 152.92 | 12,080,272 | +0.67(+0.44%) |
Mar 27, 2020 | 153.00 | 153.55 | 152.00 | 152.25 | 9,824,500 | -0.99(-0.65%) |
Mar 26, 2020 | 153.31 | 154.81 | 152.08 | 153.24 | 12,759,031 | +1.94(+1.28%) |
Mar 25, 2020 | 152.58 | 152.88 | 151.01 | 151.30 | 16,454,202 | -2.10(-1.37%) |
Mar 24, 2020 | 153.50 | 155.66 | 152.05 | 153.40 | 20,690,014 | +7.10(+4.85%) |
Mar 23, 2020 | 142.68 | 146.93 | 142.28 | 146.30 | 28,258,432 | +6.19(+4.42%) |
Mar 20, 2020 | 140.71 | 141.17 | 139.14 | 140.11 | 20,056,000 | +2.07(+1.50%) |
Mar 19, 2020 | 139.08 | 140.50 | 137.85 | 138.04 | 20,820,336 | -2.66(-1.89%) |
Mar 18, 2020 | 141.75 | 142.88 | 138.50 | 140.70 | 21,916,852 | -2.86(-1.99%) |
Mar 17, 2020 | 140.18 | 146.20 | 139.93 | 143.56 | 24,441,982 | +1.92(+1.36%) |
Mar 16, 2020 | 137.56 | 142.96 | 136.12 | 141.64 | 24,446,930 | -1.64(-1.14%) |
Mar 13, 2020 | 149.42 | 149.60 | 141.58 | 143.28 | 35,177,200 | -4.51(-3.05%) |
Mar 12, 2020 | 151.53 | 151.55 | 146.85 | 147.79 | 32,866,588 | -6.14(-3.99%) |
Mar 11, 2020 | 156.25 | 156.50 | 153.61 | 153.93 | 18,333,492 | -0.55(-0.36%) |
Mar 10, 2020 | 156.18 | 156.41 | 154.39 | 154.48 | 18,775,698 | -3.33(-2.11%) |
Mar 09, 2020 | 157.31 | 159.37 | 156.33 | 157.81 | 24,828,416 | +0.26(+0.17%) |
Mar 06, 2020 | 158.33 | 159.25 | 154.54 | 157.55 | 26,973,400 | +0.06(+0.04%) |
Mar 05, 2020 | 156.06 | 157.62 | 155.72 | 157.49 | 17,948,232 | +3.31(+2.15%) |
Mar 04, 2020 | 154.40 | 154.96 | 153.70 | 154.18 | 12,276,303 | +0.29(+0.19%) |
Mar 03, 2020 | 150.84 | 155.24 | 150.74 | 153.89 | 28,569,584 | +4.69(+3.14%) |
Mar 02, 2020 | 150.00 | 150.73 | 149.04 | 149.20 | 16,270,585 | +0.82(+0.55%) |
Feb 28, 2020 | 152.71 | 152.77 | 147.05 | 148.38 | 42,707,100 | -5.62(-3.65%) |
Feb 27, 2020 | 155.58 | 156.27 | 153.90 | 154.00 | 27,848,588 | +0.03(+0.02%) |
Feb 26, 2020 | 153.82 | 155.28 | 152.90 | 153.97 | 17,912,456 | +0.67(+0.44%) |
Feb 25, 2020 | 155.12 | 156.08 | 152.91 | 153.30 | 28,045,792 | -2.79(-1.79%) |
Feb 24, 2020 | 158.50 | 158.53 | 155.36 | 156.09 | 27,074,802 | +1.39(+0.90%) |
Feb 21, 2020 | 154.43 | 155.22 | 154.18 | 154.70 | 16,353,200 | +2.29(+1.50%) |
Feb 20, 2020 | 152.00 | 152.83 | 151.95 | 152.41 | 8,427,927 | +0.62(+0.41%) |
Feb 19, 2020 | 151.00 | 151.82 | 150.82 | 151.79 | 9,240,995 | +0.88(+0.58%) |
Feb 18, 2020 | 149.88 | 151.09 | 149.47 | 150.91 | 11,525,059 | +1.91(+1.28%) |
Feb 14, 2020 | 148.74 | 149.13 | 148.63 | 149.00 | 5,345,300 | +0.62(+0.42%) |
Feb 13, 2020 | 148.24 | 148.58 | 147.95 | 148.38 | 7,080,198 | +0.84(+0.57%) |
Feb 12, 2020 | 147.42 | 147.81 | 147.16 | 147.54 | 5,009,614 | -0.12(-0.08%) |
Feb 11, 2020 | 148.03 | 148.16 | 147.01 | 147.66 | 5,175,891 | -0.51(-0.34%) |
Feb 10, 2020 | 148.21 | 148.45 | 147.91 | 148.17 | 5,788,476 | +0.38(+0.26%) |
Feb 07, 2020 | 147.83 | 148.18 | 147.34 | 147.79 | 6,379,300 | +0.35(+0.24%) |
Feb 06, 2020 | 147.28 | 147.63 | 147.00 | 147.44 | 4,817,569 | +0.83(+0.57%) |
Feb 05, 2020 | 146.38 | 146.81 | 146.16 | 146.61 | 6,158,029 | +0.18(+0.12%) |
Feb 04, 2020 | 146.97 | 147.03 | 145.80 | 146.43 | 10,502,670 | -1.93(-1.30%) |