Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 162.94 | 168.39 | 162.18 | 167.24 | 2,710,191 | +2.42(+1.47%) |
Apr 29, 2020 | 168.61 | 169.30 | 164.32 | 164.81 | 1,922,335 | -1.66(-1.00%) |
Apr 28, 2020 | 169.69 | 170.00 | 166.06 | 166.48 | 1,576,218 | -0.58(-0.35%) |
Apr 27, 2020 | 169.93 | 171.03 | 165.73 | 167.06 | 1,514,943 | -2.52(-1.49%) |
Apr 24, 2020 | 170.40 | 171.90 | 167.30 | 169.58 | 1,316,317 | +0.74(+0.44%) |
Apr 23, 2020 | 175.15 | 175.24 | 168.09 | 168.83 | 1,673,824 | -6.59(-3.76%) |
Apr 22, 2020 | 175.45 | 176.24 | 170.81 | 175.42 | 842,465 | +3.29(+1.91%) |
Apr 21, 2020 | 172.82 | 176.47 | 171.88 | 172.13 | 1,051,487 | -7.25(-4.04%) |
Apr 20, 2020 | 181.91 | 181.91 | 176.84 | 179.38 | 1,168,381 | -4.95(-2.68%) |
Apr 17, 2020 | 185.25 | 187.39 | 182.21 | 184.33 | 1,456,789 | +4.41(+2.45%) |
Apr 16, 2020 | 177.61 | 180.63 | 175.78 | 179.91 | 1,282,905 | +2.22(+1.25%) |
Apr 15, 2020 | 183.99 | 185.90 | 176.54 | 177.69 | 1,306,259 | -9.75(-5.20%) |
Apr 14, 2020 | 182.69 | 187.72 | 181.47 | 187.44 | 1,278,304 | +7.39(+4.10%) |
Apr 13, 2020 | 182.26 | 183.54 | 178.25 | 180.05 | 951,416 | -5.48(-2.95%) |
Apr 09, 2020 | 184.10 | 187.02 | 180.34 | 185.53 | 1,861,747 | +3.95(+2.18%) |
Apr 08, 2020 | 171.26 | 184.42 | 169.79 | 181.57 | 2,364,526 | +11.63(+6.84%) |
Apr 07, 2020 | 172.12 | 173.59 | 167.49 | 169.94 | 2,203,572 | +2.68(+1.60%) |
Apr 06, 2020 | 155.12 | 168.61 | 153.41 | 167.27 | 1,591,962 | +18.36(+12.33%) |
Apr 03, 2020 | 149.80 | 152.92 | 145.91 | 148.90 | 1,729,763 | -3.01(-1.98%) |
Apr 02, 2020 | 147.17 | 154.15 | 146.84 | 151.92 | 1,578,008 | +3.46(+2.33%) |
Apr 01, 2020 | 159.43 | 161.82 | 146.92 | 148.46 | 1,377,032 | -10.97(-6.88%) |
Mar 31, 2020 | 162.05 | 164.22 | 158.44 | 159.43 | 1,763,957 | -5.79(-3.50%) |
Mar 30, 2020 | 161.89 | 167.13 | 156.60 | 165.22 | 2,067,480 | +5.42(+3.39%) |
Mar 27, 2020 | 155.33 | 165.70 | 152.85 | 159.80 | 2,256,663 | -0.27(-0.17%) |
Mar 26, 2020 | 158.31 | 161.75 | 156.01 | 160.07 | 2,664,857 | +2.46(+1.56%) |
Mar 25, 2020 | 160.64 | 162.28 | 155.15 | 157.61 | 2,945,846 | -2.79(-1.74%) |
Mar 24, 2020 | 145.55 | 161.86 | 145.15 | 160.40 | 2,527,499 | +19.86(+14.13%) |
Mar 23, 2020 | 141.73 | 151.04 | 139.04 | 140.54 | 3,134,273 | -3.93(-2.72%) |
Mar 20, 2020 | 147.42 | 150.12 | 140.80 | 144.47 | 3,144,525 | -1.48(-1.01%) |
Mar 19, 2020 | 149.11 | 150.55 | 142.97 | 145.95 | 2,719,401 | -4.67(-3.10%) |
Mar 18, 2020 | 151.10 | 153.54 | 140.12 | 150.62 | 2,475,175 | -8.26(-5.20%) |
Mar 17, 2020 | 169.08 | 171.38 | 155.37 | 158.88 | 3,753,621 | -5.85(-3.55%) |
Mar 16, 2020 | 155.22 | 170.27 | 149.26 | 164.74 | 3,512,039 | -6.69(-3.90%) |
Mar 13, 2020 | 175.09 | 176.87 | 162.34 | 171.42 | 4,148,015 | +3.83(+2.28%) |
Mar 12, 2020 | 169.47 | 175.20 | 163.77 | 167.60 | 4,480,789 | -11.10(-6.21%) |
Mar 11, 2020 | 175.31 | 183.50 | 171.62 | 178.70 | 5,098,843 | +1.82(+1.03%) |
Mar 10, 2020 | 178.52 | 183.23 | 169.30 | 176.88 | 4,902,920 | +4.03(+2.33%) |
Mar 09, 2020 | 191.65 | 191.71 | 167.54 | 172.85 | 6,359,518 | -34.66(-16.70%) |
Mar 06, 2020 | 202.37 | 208.67 | 199.45 | 207.51 | 1,545,193 | -1.90(-0.91%) |
Mar 05, 2020 | 212.95 | 214.13 | 206.51 | 209.42 | 1,328,743 | -8.40(-3.86%) |
Mar 04, 2020 | 211.22 | 217.90 | 209.35 | 217.82 | 1,247,182 | +10.32(+4.97%) |
Mar 03, 2020 | 213.44 | 215.55 | 204.37 | 207.50 | 1,296,009 | -6.05(-2.83%) |
Mar 02, 2020 | 201.69 | 213.71 | 201.51 | 213.55 | 2,155,861 | +12.62(+6.28%) |
Feb 28, 2020 | 200.22 | 201.59 | 195.47 | 200.93 | 2,446,719 | -4.08(-1.99%) |
Feb 27, 2020 | 212.80 | 214.19 | 204.85 | 205.01 | 1,627,438 | -9.92(-4.62%) |
Feb 26, 2020 | 216.04 | 218.61 | 214.64 | 214.93 | 1,132,173 | +0.05(+0.02%) |
Feb 25, 2020 | 217.85 | 220.42 | 213.95 | 214.88 | 1,616,903 | -0.83(-0.39%) |
Feb 24, 2020 | 219.22 | 222.33 | 215.49 | 215.71 | 1,294,234 | -7.93(-3.55%) |
Feb 21, 2020 | 226.31 | 226.78 | 222.85 | 223.65 | 922,022 | -2.72(-1.20%) |
Feb 20, 2020 | 228.78 | 229.32 | 224.42 | 226.37 | 819,004 | -3.00(-1.31%) |
Feb 19, 2020 | 228.61 | 230.10 | 227.35 | 229.36 | 1,472,494 | +2.09(+0.92%) |
Feb 18, 2020 | 225.39 | 227.46 | 224.64 | 227.28 | 786,899 | -0.45(-0.20%) |
Feb 14, 2020 | 226.91 | 227.80 | 225.80 | 227.72 | 605,986 | +1.11(+0.49%) |
Feb 13, 2020 | 223.07 | 226.62 | 222.92 | 226.61 | 818,063 | +3.54(+1.59%) |
Feb 12, 2020 | 222.84 | 224.16 | 222.24 | 223.07 | 609,734 | -0.29(-0.13%) |
Feb 11, 2020 | 224.12 | 225.69 | 223.26 | 223.37 | 850,940 | +0.15(+0.06%) |
Feb 10, 2020 | 221.84 | 223.38 | 221.36 | 223.22 | 712,614 | +0.91(+0.41%) |
Feb 07, 2020 | 222.06 | 222.77 | 221.10 | 222.31 | 951,214 | +0.51(+0.23%) |
Feb 06, 2020 | 220.65 | 222.22 | 220.17 | 221.80 | 903,772 | +1.26(+0.57%) |
Feb 05, 2020 | 221.66 | 221.85 | 218.87 | 220.54 | 1,061,882 | +1.60(+0.73%) |
Feb 04, 2020 | 219.29 | 220.86 | 218.79 | 218.94 | 1,556,974 | +1.56(+0.72%) |