Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 153.89 | 154.23 | 148.88 | 152.08 | 2,827,968 | -2.78(-1.80%) |
Apr 29, 2020 | 159.30 | 162.79 | 154.56 | 154.86 | 2,806,009 | -2.43(-1.55%) |
Apr 28, 2020 | 160.86 | 163.85 | 156.32 | 157.30 | 2,507,953 | -2.93(-1.83%) |
Apr 27, 2020 | 157.52 | 161.14 | 156.55 | 160.22 | 2,466,213 | +4.29(+2.75%) |
Apr 24, 2020 | 154.71 | 156.70 | 152.96 | 155.93 | 1,738,370 | +3.62(+2.38%) |
Apr 23, 2020 | 152.58 | 155.30 | 151.61 | 152.31 | 1,580,215 | -0.78(-0.51%) |
Apr 22, 2020 | 154.81 | 155.68 | 151.33 | 153.09 | 2,102,608 | +1.17(+0.77%) |
Apr 21, 2020 | 153.18 | 155.82 | 145.87 | 151.92 | 2,967,708 | -5.63(-3.57%) |
Apr 20, 2020 | 163.97 | 164.08 | 153.75 | 157.55 | 3,116,068 | -5.97(-3.65%) |
Apr 17, 2020 | 161.69 | 164.07 | 160.44 | 163.53 | 1,871,370 | +3.65(+2.28%) |
Apr 16, 2020 | 159.16 | 160.64 | 157.20 | 159.87 | 1,406,842 | +2.01(+1.28%) |
Apr 15, 2020 | 156.97 | 159.57 | 156.54 | 157.86 | 1,931,159 | -2.64(-1.64%) |
Apr 14, 2020 | 156.78 | 161.42 | 156.78 | 160.50 | 2,232,846 | +4.60(+2.95%) |
Apr 13, 2020 | 160.08 | 160.93 | 154.65 | 155.90 | 1,510,895 | -6.38(-3.93%) |
Apr 09, 2020 | 155.21 | 163.03 | 155.21 | 162.28 | 3,735,358 | +7.84(+5.08%) |
Apr 08, 2020 | 153.50 | 155.20 | 150.35 | 154.44 | 1,974,569 | +3.55(+2.35%) |
Apr 07, 2020 | 159.87 | 161.70 | 150.38 | 150.89 | 2,869,385 | -4.81(-3.09%) |
Apr 06, 2020 | 153.41 | 157.02 | 152.23 | 155.69 | 2,765,103 | +7.43(+5.01%) |
Apr 03, 2020 | 142.53 | 149.24 | 141.75 | 148.27 | 2,047,258 | +4.41(+3.07%) |
Apr 02, 2020 | 142.11 | 144.63 | 138.94 | 143.85 | 2,736,643 | +2.02(+1.43%) |
Apr 01, 2020 | 143.04 | 143.04 | 138.72 | 141.83 | 2,734,187 | -5.73(-3.88%) |
Mar 31, 2020 | 146.90 | 149.18 | 142.40 | 147.56 | 2,983,806 | -0.92(-0.62%) |
Mar 30, 2020 | 149.26 | 150.96 | 145.83 | 148.48 | 2,694,760 | +2.26(+1.55%) |
Mar 27, 2020 | 142.51 | 152.18 | 140.09 | 146.22 | 2,740,965 | -2.99(-2.00%) |
Mar 26, 2020 | 134.84 | 151.03 | 133.99 | 149.21 | 4,211,863 | +15.80(+11.84%) |
Mar 25, 2020 | 129.72 | 137.04 | 124.89 | 133.41 | 4,869,529 | +3.47(+2.67%) |
Mar 24, 2020 | 125.62 | 130.79 | 123.46 | 129.94 | 3,717,179 | +10.86(+9.12%) |
Mar 23, 2020 | 134.68 | 134.68 | 116.67 | 119.08 | 4,509,572 | -16.10(-11.91%) |
Mar 20, 2020 | 132.41 | 139.84 | 119.64 | 135.19 | 6,003,618 | +2.48(+1.87%) |
Mar 19, 2020 | 124.13 | 135.12 | 112.48 | 132.70 | 4,949,494 | +10.69(+8.76%) |
Mar 18, 2020 | 133.13 | 135.77 | 117.33 | 122.01 | 5,479,166 | -19.67(-13.88%) |
Mar 17, 2020 | 131.22 | 143.74 | 127.92 | 141.68 | 4,221,579 | +14.92(+11.77%) |
Mar 16, 2020 | 139.10 | 143.76 | 126.62 | 126.76 | 6,740,406 | -28.56(-18.39%) |
Mar 13, 2020 | 153.84 | 157.16 | 140.60 | 155.32 | 5,139,296 | +8.28(+5.63%) |
Mar 12, 2020 | 152.25 | 160.31 | 146.14 | 147.05 | 4,906,923 | -19.09(-11.49%) |
Mar 11, 2020 | 171.87 | 173.27 | 164.16 | 166.14 | 3,301,209 | -10.52(-5.96%) |
Mar 10, 2020 | 177.85 | 181.33 | 170.44 | 176.66 | 3,199,936 | +1.79(+1.02%) |
Mar 09, 2020 | 173.61 | 181.65 | 172.65 | 174.87 | 3,860,422 | -8.96(-4.87%) |
Mar 06, 2020 | 184.85 | 187.42 | 180.84 | 183.83 | 3,260,116 | -4.73(-2.51%) |
Mar 05, 2020 | 186.16 | 190.25 | 184.17 | 188.55 | 3,293,317 | -1.54(-0.81%) |
Mar 04, 2020 | 185.05 | 190.88 | 182.59 | 190.09 | 2,762,714 | +6.43(+3.50%) |
Mar 03, 2020 | 177.99 | 185.98 | 177.41 | 183.67 | 4,415,966 | +5.67(+3.19%) |
Mar 02, 2020 | 168.70 | 178.79 | 168.62 | 178.00 | 4,428,760 | +8.99(+5.32%) |
Feb 28, 2020 | 174.47 | 177.51 | 166.54 | 169.00 | 5,589,443 | -9.84(-5.50%) |
Feb 27, 2020 | 187.35 | 191.56 | 178.70 | 178.84 | 4,635,791 | -8.32(-4.45%) |
Feb 26, 2020 | 181.02 | 188.95 | 179.92 | 187.16 | 5,181,712 | +10.08(+5.69%) |
Feb 25, 2020 | 178.22 | 179.54 | 175.86 | 177.08 | 3,239,885 | -0.83(-0.47%) |
Feb 24, 2020 | 176.19 | 180.39 | 175.32 | 177.91 | 2,999,329 | +0.40(+0.22%) |
Feb 21, 2020 | 177.47 | 179.05 | 176.38 | 177.51 | 3,375,759 | -0.14(-0.08%) |
Feb 20, 2020 | 176.79 | 177.90 | 173.99 | 177.66 | 1,887,260 | +1.28(+0.72%) |
Feb 19, 2020 | 181.48 | 182.18 | 176.25 | 176.38 | 2,181,720 | -4.99(-2.75%) |
Feb 18, 2020 | 178.63 | 182.03 | 178.63 | 181.37 | 1,459,275 | +0.20(+0.11%) |
Feb 14, 2020 | 176.99 | 181.26 | 176.82 | 181.17 | 1,240,425 | +4.10(+2.31%) |
Feb 13, 2020 | 176.55 | 178.72 | 175.85 | 177.07 | 1,287,191 | +0.57(+0.32%) |
Feb 12, 2020 | 176.89 | 178.51 | 173.41 | 176.50 | 2,793,262 | -3.41(-1.89%) |
Feb 11, 2020 | 181.56 | 182.88 | 179.61 | 179.91 | 1,493,937 | -1.46(-0.81%) |
Feb 10, 2020 | 181.65 | 182.76 | 180.33 | 181.37 | 1,226,705 | +0.14(+0.08%) |
Feb 07, 2020 | 180.84 | 182.98 | 180.77 | 181.23 | 1,368,303 | +0.49(+0.27%) |
Feb 06, 2020 | 181.20 | 182.39 | 178.75 | 180.74 | 1,505,790 | -0.68(-0.37%) |
Feb 05, 2020 | 183.79 | 184.37 | 179.69 | 181.42 | 2,200,345 | -1.79(-0.98%) |
Feb 04, 2020 | 184.01 | 185.68 | 182.58 | 183.22 | 1,940,225 | +0.83(+0.45%) |