Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 166.46 | 169.69 | 165.85 | 168.06 | 2,122,245 | +0.48(+0.29%) |
Apr 29, 2020 | 171.78 | 172.42 | 167.37 | 167.58 | 2,129,036 | -3.48(-2.03%) |
Apr 28, 2020 | 173.52 | 175.74 | 170.65 | 171.06 | 2,305,500 | -1.02(-0.59%) |
Apr 27, 2020 | 169.13 | 175.04 | 166.89 | 172.07 | 2,691,143 | +3.36(+1.99%) |
Apr 24, 2020 | 170.70 | 171.02 | 168.29 | 168.71 | 2,194,384 | -0.50(-0.29%) |
Apr 23, 2020 | 169.82 | 172.47 | 169.07 | 169.21 | 2,002,979 | -2.54(-1.48%) |
Apr 22, 2020 | 172.84 | 174.60 | 171.42 | 171.75 | 1,563,309 | +0.39(+0.23%) |
Apr 21, 2020 | 171.12 | 172.54 | 168.73 | 171.35 | 2,053,895 | -0.25(-0.15%) |
Apr 20, 2020 | 173.88 | 174.41 | 170.67 | 171.60 | 2,002,924 | -2.98(-1.71%) |
Apr 17, 2020 | 172.80 | 175.19 | 170.05 | 174.58 | 2,463,818 | +1.90(+1.10%) |
Apr 16, 2020 | 170.81 | 176.35 | 170.23 | 172.69 | 2,573,845 | +3.85(+2.28%) |
Apr 15, 2020 | 169.91 | 170.49 | 164.72 | 168.83 | 2,940,721 | -1.88(-1.10%) |
Apr 14, 2020 | 169.59 | 171.45 | 167.89 | 170.71 | 3,573,064 | +6.23(+3.79%) |
Apr 13, 2020 | 163.13 | 165.81 | 160.70 | 164.48 | 2,632,008 | +2.23(+1.38%) |
Apr 09, 2020 | 160.20 | 164.21 | 159.76 | 162.25 | 2,365,871 | +0.02(+0.01%) |
Apr 08, 2020 | 162.72 | 165.51 | 159.25 | 162.23 | 2,948,199 | +0.04(+0.02%) |
Apr 07, 2020 | 161.70 | 164.92 | 158.54 | 162.19 | 4,304,048 | -0.45(-0.28%) |
Apr 06, 2020 | 159.30 | 163.10 | 155.70 | 162.64 | 4,253,210 | +7.49(+4.83%) |
Apr 03, 2020 | 151.71 | 155.73 | 151.71 | 155.15 | 2,860,079 | +2.39(+1.57%) |
Apr 02, 2020 | 146.83 | 154.32 | 146.19 | 152.76 | 3,789,580 | +6.26(+4.27%) |
Apr 01, 2020 | 141.80 | 151.12 | 141.80 | 146.50 | 3,038,973 | +2.06(+1.42%) |
Mar 31, 2020 | 139.84 | 150.06 | 139.84 | 144.45 | 5,518,029 | +4.06(+2.89%) |
Mar 30, 2020 | 142.86 | 143.28 | 139.91 | 140.39 | 2,603,757 | +0.62(+0.44%) |
Mar 27, 2020 | 132.17 | 141.30 | 131.54 | 139.77 | 3,853,654 | +5.36(+3.99%) |
Mar 26, 2020 | 130.95 | 136.66 | 129.38 | 134.41 | 3,629,541 | +3.15(+2.40%) |
Mar 25, 2020 | 135.39 | 137.19 | 130.75 | 131.27 | 3,827,420 | -4.39(-3.24%) |
Mar 24, 2020 | 138.86 | 143.17 | 131.73 | 135.66 | 3,399,860 | +1.87(+1.39%) |
Mar 23, 2020 | 133.80 | 138.98 | 131.07 | 133.79 | 3,120,617 | -0.25(-0.19%) |
Mar 20, 2020 | 134.88 | 138.61 | 129.17 | 134.04 | 4,736,412 | -2.75(-2.01%) |
Mar 19, 2020 | 142.69 | 144.73 | 135.29 | 136.79 | 4,247,842 | -5.49(-3.86%) |
Mar 18, 2020 | 139.18 | 150.80 | 131.91 | 142.28 | 5,068,763 | -5.54(-3.75%) |
Mar 17, 2020 | 131.91 | 149.68 | 131.61 | 147.81 | 5,190,002 | +17.63(+13.54%) |
Mar 16, 2020 | 128.36 | 133.53 | 119.57 | 130.19 | 3,979,729 | -9.29(-6.66%) |
Mar 13, 2020 | 141.19 | 142.52 | 132.47 | 139.47 | 6,551,692 | +3.67(+2.70%) |
Mar 12, 2020 | 145.41 | 150.25 | 134.06 | 135.80 | 7,015,262 | -14.98(-9.93%) |
Mar 11, 2020 | 156.00 | 158.53 | 149.87 | 150.78 | 4,025,197 | -8.25(-5.19%) |
Mar 10, 2020 | 155.56 | 160.16 | 153.16 | 159.03 | 3,963,570 | +6.67(+4.38%) |
Mar 09, 2020 | 144.24 | 155.00 | 143.53 | 152.36 | 3,401,391 | +0.86(+0.57%) |
Mar 06, 2020 | 147.18 | 152.01 | 145.56 | 151.50 | 1,920,345 | +0.86(+0.57%) |
Mar 05, 2020 | 151.21 | 154.02 | 148.74 | 150.64 | 2,060,111 | -2.56(-1.67%) |
Mar 04, 2020 | 151.03 | 153.53 | 149.71 | 153.20 | 1,740,353 | +3.58(+2.39%) |
Mar 03, 2020 | 152.59 | 156.19 | 147.65 | 149.62 | 2,690,196 | -3.04(-1.99%) |
Mar 02, 2020 | 143.83 | 152.81 | 143.72 | 152.66 | 2,698,149 | +8.90(+6.19%) |
Feb 28, 2020 | 148.96 | 149.43 | 141.15 | 143.77 | 4,034,094 | -7.04(-4.67%) |
Feb 27, 2020 | 154.15 | 155.45 | 150.60 | 150.81 | 3,758,696 | -4.79(-3.08%) |
Feb 26, 2020 | 155.01 | 157.34 | 154.21 | 155.60 | 2,223,570 | +1.12(+0.72%) |
Feb 25, 2020 | 158.47 | 159.65 | 154.05 | 154.48 | 2,442,026 | -3.21(-2.04%) |
Feb 24, 2020 | 156.42 | 159.28 | 156.42 | 157.70 | 2,385,830 | -1.93(-1.21%) |
Feb 21, 2020 | 158.68 | 159.78 | 157.86 | 159.63 | 1,521,201 | +1.10(+0.69%) |
Feb 20, 2020 | 156.67 | 158.81 | 156.07 | 158.53 | 1,151,651 | +1.85(+1.18%) |
Feb 19, 2020 | 154.98 | 157.24 | 154.55 | 156.67 | 1,592,142 | +1.99(+1.29%) |
Feb 18, 2020 | 151.42 | 155.29 | 150.90 | 154.68 | 1,677,001 | +3.52(+2.33%) |
Feb 14, 2020 | 152.39 | 153.16 | 150.62 | 151.16 | 1,499,142 | -1.74(-1.14%) |
Feb 13, 2020 | 151.55 | 153.28 | 150.91 | 152.90 | 1,028,802 | +1.14(+0.75%) |
Feb 12, 2020 | 149.70 | 152.03 | 148.87 | 151.77 | 1,143,189 | +2.59(+1.74%) |
Feb 11, 2020 | 149.43 | 149.85 | 148.76 | 149.17 | 958,286 | +0.34(+0.23%) |
Feb 10, 2020 | 147.38 | 148.89 | 147.15 | 148.83 | 1,152,552 | +0.59(+0.40%) |
Feb 07, 2020 | 148.55 | 148.99 | 147.33 | 148.24 | 851,395 | -0.48(-0.32%) |
Feb 06, 2020 | 150.91 | 151.11 | 148.45 | 148.71 | 1,169,375 | -1.71(-1.14%) |
Feb 05, 2020 | 149.79 | 150.91 | 149.66 | 150.43 | 1,084,579 | +1.22(+0.81%) |
Feb 04, 2020 | 149.13 | 150.77 | 148.87 | 149.21 | 1,494,463 | +1.17(+0.79%) |