Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 155.87 | 156.59 | 151.78 | 155.97 | 1,870,261 | -1.07(-0.68%) |
Apr 29, 2020 | 162.71 | 162.89 | 157.00 | 157.03 | 1,192,247 | -3.61(-2.25%) |
Apr 28, 2020 | 163.66 | 166.46 | 160.35 | 160.64 | 1,249,789 | -1.64(-1.01%) |
Apr 27, 2020 | 158.86 | 162.78 | 157.76 | 162.28 | 1,345,493 | +4.82(+3.06%) |
Apr 24, 2020 | 158.14 | 159.62 | 157.15 | 157.46 | 716,990 | -0.23(-0.14%) |
Apr 23, 2020 | 161.63 | 162.79 | 157.41 | 157.69 | 1,255,318 | -4.63(-2.85%) |
Apr 22, 2020 | 162.38 | 164.08 | 161.46 | 162.32 | 911,654 | +1.77(+1.10%) |
Apr 21, 2020 | 160.51 | 162.04 | 157.88 | 160.55 | 1,059,979 | -2.03(-1.25%) |
Apr 20, 2020 | 163.79 | 165.43 | 161.82 | 162.59 | 967,339 | -2.66(-1.61%) |
Apr 17, 2020 | 165.85 | 166.64 | 163.21 | 165.24 | 1,021,979 | +2.12(+1.30%) |
Apr 16, 2020 | 166.70 | 168.20 | 162.96 | 163.12 | 1,304,597 | -1.13(-0.69%) |
Apr 15, 2020 | 170.57 | 171.96 | 161.70 | 164.25 | 1,443,735 | -8.05(-4.67%) |
Apr 14, 2020 | 173.23 | 176.84 | 169.66 | 172.30 | 1,175,570 | +2.89(+1.71%) |
Apr 13, 2020 | 174.00 | 174.82 | 168.39 | 169.41 | 917,312 | -6.02(-3.43%) |
Apr 09, 2020 | 168.67 | 176.21 | 168.45 | 175.43 | 1,918,158 | +8.01(+4.78%) |
Apr 08, 2020 | 166.78 | 169.59 | 162.57 | 167.42 | 1,621,037 | +1.52(+0.92%) |
Apr 07, 2020 | 170.23 | 178.55 | 165.65 | 165.90 | 1,467,851 | -5.44(-3.18%) |
Apr 06, 2020 | 168.03 | 172.31 | 165.68 | 171.34 | 1,541,329 | +8.12(+4.97%) |
Apr 03, 2020 | 160.74 | 165.68 | 160.60 | 163.22 | 1,178,694 | +1.02(+0.63%) |
Apr 02, 2020 | 163.28 | 164.99 | 155.36 | 162.21 | 2,553,955 | -3.15(-1.91%) |
Apr 01, 2020 | 161.69 | 165.77 | 159.91 | 165.36 | 1,859,574 | -1.67(-1.00%) |
Mar 31, 2020 | 167.73 | 169.61 | 161.56 | 167.03 | 1,925,016 | -2.54(-1.50%) |
Mar 30, 2020 | 164.72 | 170.72 | 160.06 | 169.57 | 1,472,716 | +8.50(+5.28%) |
Mar 27, 2020 | 155.42 | 166.48 | 154.36 | 161.07 | 2,080,700 | +3.15(+2.00%) |
Mar 26, 2020 | 148.47 | 159.24 | 146.34 | 157.92 | 1,873,291 | +9.44(+6.36%) |
Mar 25, 2020 | 140.63 | 157.34 | 138.78 | 148.47 | 1,842,761 | +6.64(+4.68%) |
Mar 24, 2020 | 137.09 | 143.34 | 133.79 | 141.84 | 2,231,697 | +6.76(+5.01%) |
Mar 23, 2020 | 143.24 | 145.64 | 130.67 | 135.07 | 2,548,085 | -8.92(-6.20%) |
Mar 20, 2020 | 156.65 | 159.79 | 142.26 | 144.00 | 2,849,651 | -13.78(-8.73%) |
Mar 19, 2020 | 159.78 | 162.80 | 154.80 | 157.77 | 2,305,512 | -1.98(-1.24%) |
Mar 18, 2020 | 160.37 | 171.06 | 157.32 | 159.76 | 2,479,204 | -7.07(-4.24%) |
Mar 17, 2020 | 160.94 | 173.07 | 160.21 | 166.82 | 2,073,901 | +9.58(+6.09%) |
Mar 16, 2020 | 167.94 | 173.25 | 157.10 | 157.25 | 2,382,713 | -20.50(-11.53%) |
Mar 13, 2020 | 173.43 | 179.51 | 170.53 | 177.74 | 2,876,761 | +9.95(+5.93%) |
Mar 12, 2020 | 175.56 | 182.01 | 167.52 | 167.79 | 2,803,510 | -15.76(-8.59%) |
Mar 11, 2020 | 188.22 | 189.85 | 183.24 | 183.55 | 1,892,136 | -7.87(-4.11%) |
Mar 10, 2020 | 188.88 | 191.48 | 181.97 | 191.42 | 1,815,283 | +5.27(+2.83%) |
Mar 09, 2020 | 183.77 | 189.67 | 183.19 | 186.15 | 2,038,148 | -4.48(-2.35%) |
Mar 06, 2020 | 187.34 | 191.55 | 185.21 | 190.63 | 1,301,839 | -0.10(-0.05%) |
Mar 05, 2020 | 186.59 | 191.16 | 184.55 | 190.73 | 1,158,042 | +2.48(+1.32%) |
Mar 04, 2020 | 183.19 | 188.45 | 182.50 | 188.25 | 1,162,583 | +6.96(+3.84%) |
Mar 03, 2020 | 182.08 | 184.13 | 178.15 | 181.29 | 2,118,878 | -1.27(-0.70%) |
Mar 02, 2020 | 175.14 | 183.02 | 174.81 | 182.56 | 1,859,485 | +8.43(+4.84%) |
Feb 28, 2020 | 173.82 | 177.10 | 170.20 | 174.13 | 2,954,599 | -1.82(-1.04%) |
Feb 27, 2020 | 189.40 | 190.71 | 175.85 | 175.95 | 2,119,535 | -14.09(-7.41%) |
Feb 26, 2020 | 183.09 | 191.48 | 182.35 | 190.04 | 2,197,356 | +6.12(+3.33%) |
Feb 25, 2020 | 188.40 | 189.15 | 182.64 | 183.92 | 1,975,058 | -4.65(-2.47%) |
Feb 24, 2020 | 187.80 | 189.60 | 186.58 | 188.57 | 1,964,797 | +0.58(+0.31%) |
Feb 21, 2020 | 184.72 | 189.33 | 184.67 | 187.99 | 1,656,242 | +2.82(+1.52%) |
Feb 20, 2020 | 182.17 | 185.35 | 181.78 | 185.17 | 1,333,673 | +2.98(+1.64%) |
Feb 19, 2020 | 192.64 | 192.64 | 181.89 | 182.19 | 2,431,682 | -10.79(-5.59%) |
Feb 18, 2020 | 194.09 | 194.32 | 192.06 | 192.98 | 772,382 | -0.88(-0.46%) |
Feb 14, 2020 | 190.67 | 194.01 | 190.39 | 193.86 | 729,702 | +3.55(+1.86%) |
Feb 13, 2020 | 188.97 | 191.15 | 188.97 | 190.31 | 626,330 | +1.09(+0.58%) |
Feb 12, 2020 | 188.38 | 190.92 | 187.53 | 189.22 | 1,061,245 | +0.74(+0.39%) |
Feb 11, 2020 | 188.52 | 190.05 | 187.83 | 188.48 | 894,447 | -0.05(-0.03%) |
Feb 10, 2020 | 188.02 | 188.59 | 187.42 | 188.53 | 574,371 | +0.99(+0.53%) |
Feb 07, 2020 | 187.50 | 188.14 | 186.39 | 187.54 | 511,728 | +1.00(+0.54%) |
Feb 06, 2020 | 185.03 | 187.22 | 184.98 | 186.54 | 579,983 | +1.57(+0.85%) |
Feb 05, 2020 | 185.66 | 185.81 | 183.32 | 184.97 | 1,153,773 | -0.84(-0.45%) |
Feb 04, 2020 | 186.91 | 187.56 | 184.82 | 185.81 | 1,523,239 | -0.86(-0.46%) |