Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 167.71 | 167.71 | 160.19 | 160.26 | 308,511 | -10.48(-6.14%) |
Apr 29, 2020 | 171.00 | 172.97 | 168.10 | 170.73 | 258,062 | +4.44(+2.67%) |
Apr 28, 2020 | 166.65 | 169.78 | 163.60 | 166.29 | 376,154 | +3.64(+2.24%) |
Apr 27, 2020 | 158.08 | 163.57 | 158.08 | 162.65 | 467,322 | +4.54(+2.87%) |
Apr 24, 2020 | 164.80 | 164.80 | 156.94 | 158.11 | 553,887 | -5.81(-3.55%) |
Apr 23, 2020 | 167.37 | 168.08 | 163.67 | 163.92 | 367,276 | -2.12(-1.28%) |
Apr 22, 2020 | 169.68 | 170.96 | 163.29 | 166.04 | 591,238 | -0.20(-0.12%) |
Apr 21, 2020 | 171.13 | 173.21 | 165.23 | 166.25 | 529,065 | -10.11(-5.73%) |
Apr 20, 2020 | 178.26 | 180.58 | 174.24 | 176.35 | 317,077 | -5.40(-2.97%) |
Apr 17, 2020 | 179.06 | 183.20 | 177.81 | 181.75 | 538,007 | +8.52(+4.92%) |
Apr 16, 2020 | 175.78 | 176.99 | 171.88 | 173.23 | 408,729 | -3.59(-2.03%) |
Apr 15, 2020 | 182.00 | 183.73 | 176.39 | 176.82 | 278,985 | -11.19(-5.95%) |
Apr 14, 2020 | 192.21 | 193.42 | 185.38 | 188.02 | 348,696 | +0.91(+0.48%) |
Apr 13, 2020 | 194.55 | 194.55 | 186.85 | 187.11 | 248,510 | -9.40(-4.79%) |
Apr 09, 2020 | 185.49 | 196.98 | 185.14 | 196.51 | 357,374 | +13.42(+7.33%) |
Apr 08, 2020 | 178.76 | 184.90 | 175.01 | 183.09 | 327,268 | +6.06(+3.42%) |
Apr 07, 2020 | 183.61 | 186.92 | 176.48 | 177.03 | 405,041 | +1.22(+0.69%) |
Apr 06, 2020 | 172.99 | 176.89 | 170.77 | 175.81 | 367,801 | +11.02(+6.69%) |
Apr 03, 2020 | 171.40 | 174.44 | 163.53 | 164.78 | 415,605 | -8.93(-5.14%) |
Apr 02, 2020 | 167.29 | 175.57 | 164.44 | 173.72 | 566,541 | +5.95(+3.55%) |
Apr 01, 2020 | 166.17 | 172.08 | 163.57 | 167.76 | 473,186 | -10.35(-5.81%) |
Mar 31, 2020 | 181.54 | 183.03 | 175.75 | 178.11 | 381,719 | -5.62(-3.06%) |
Mar 30, 2020 | 174.91 | 185.82 | 171.42 | 183.73 | 368,409 | +8.52(+4.86%) |
Mar 27, 2020 | 172.51 | 180.44 | 169.80 | 175.21 | 452,012 | -5.59(-3.09%) |
Mar 26, 2020 | 165.60 | 181.60 | 160.01 | 180.81 | 749,651 | +18.98(+11.73%) |
Mar 25, 2020 | 172.63 | 174.47 | 161.13 | 161.83 | 765,414 | -9.95(-5.79%) |
Mar 24, 2020 | 168.34 | 175.68 | 164.88 | 171.78 | 430,031 | +12.61(+7.92%) |
Mar 23, 2020 | 175.87 | 175.87 | 155.66 | 159.17 | 859,897 | -21.00(-11.66%) |
Mar 20, 2020 | 174.95 | 187.02 | 166.61 | 180.18 | 707,403 | +6.86(+3.96%) |
Mar 19, 2020 | 173.05 | 183.11 | 163.64 | 173.32 | 674,758 | -1.36(-0.78%) |
Mar 18, 2020 | 169.93 | 176.71 | 159.35 | 174.68 | 675,634 | -8.63(-4.71%) |
Mar 17, 2020 | 172.85 | 184.24 | 166.98 | 183.30 | 654,233 | +14.27(+8.44%) |
Mar 16, 2020 | 169.35 | 190.66 | 157.82 | 169.03 | 868,188 | -28.21(-14.30%) |
Mar 13, 2020 | 195.19 | 198.33 | 185.85 | 197.24 | 760,664 | +11.36(+6.11%) |
Mar 12, 2020 | 196.01 | 196.12 | 185.89 | 185.89 | 676,217 | -25.11(-11.90%) |
Mar 11, 2020 | 215.91 | 220.05 | 207.24 | 211.00 | 537,144 | -11.57(-5.20%) |
Mar 10, 2020 | 222.96 | 223.35 | 212.24 | 222.57 | 429,557 | +6.69(+3.10%) |
Mar 09, 2020 | 205.18 | 223.66 | 205.18 | 215.88 | 558,255 | -17.23(-7.39%) |
Mar 06, 2020 | 229.28 | 234.48 | 226.69 | 233.11 | 363,338 | -3.38(-1.43%) |
Mar 05, 2020 | 241.95 | 242.68 | 233.74 | 236.48 | 331,072 | -11.23(-4.53%) |
Mar 04, 2020 | 236.30 | 247.90 | 234.95 | 247.71 | 329,155 | +14.67(+6.29%) |
Mar 03, 2020 | 237.38 | 240.92 | 231.03 | 233.04 | 477,871 | -4.34(-1.83%) |
Mar 02, 2020 | 228.05 | 239.17 | 227.80 | 237.38 | 839,218 | +9.45(+4.15%) |
Feb 28, 2020 | 236.17 | 237.09 | 222.74 | 227.93 | 735,812 | -12.81(-5.32%) |
Feb 27, 2020 | 248.72 | 252.28 | 240.73 | 240.74 | 385,023 | -10.50(-4.18%) |
Feb 26, 2020 | 257.57 | 258.44 | 251.24 | 251.24 | 379,506 | -4.89(-1.91%) |
Feb 25, 2020 | 259.71 | 260.80 | 255.32 | 256.13 | 476,913 | -4.13(-1.59%) |
Feb 24, 2020 | 262.58 | 264.31 | 258.54 | 260.26 | 643,870 | -6.26(-2.35%) |
Feb 21, 2020 | 264.27 | 266.62 | 263.88 | 266.52 | 255,566 | +1.77(+0.67%) |
Feb 20, 2020 | 265.74 | 266.72 | 262.29 | 264.76 | 174,539 | -2.44(-0.91%) |
Feb 19, 2020 | 267.80 | 268.36 | 266.23 | 267.20 | 265,017 | +0.73(+0.27%) |
Feb 18, 2020 | 267.12 | 267.21 | 264.07 | 266.47 | 223,965 | -1.45(-0.54%) |
Feb 14, 2020 | 268.56 | 270.25 | 266.35 | 267.92 | 228,051 | -0.38(-0.14%) |
Feb 13, 2020 | 263.93 | 268.32 | 263.93 | 268.30 | 254,420 | +3.77(+1.43%) |
Feb 12, 2020 | 268.46 | 268.46 | 261.98 | 264.53 | 264,642 | -3.64(-1.36%) |
Feb 11, 2020 | 264.48 | 270.63 | 261.38 | 268.17 | 447,917 | +5.30(+2.02%) |
Feb 10, 2020 | 259.38 | 262.95 | 259.10 | 262.87 | 233,976 | +3.03(+1.17%) |
Feb 07, 2020 | 257.02 | 262.85 | 257.02 | 259.84 | 249,149 | +1.96(+0.76%) |
Feb 06, 2020 | 261.09 | 261.39 | 257.71 | 257.88 | 407,048 | -2.62(-1.01%) |
Feb 05, 2020 | 256.54 | 260.51 | 256.22 | 260.50 | 375,085 | +5.25(+2.06%) |
Feb 04, 2020 | 258.84 | 259.61 | 255.25 | 255.25 | 257,101 | -1.84(-0.72%) |