Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 186.38 | 191.21 | 185.42 | 187.56 | 688,549 | -0.34(-0.18%) |
Apr 29, 2020 | 191.45 | 193.74 | 187.32 | 187.90 | 521,496 | -3.39(-1.77%) |
Apr 28, 2020 | 198.20 | 199.98 | 190.82 | 191.29 | 338,368 | -4.78(-2.44%) |
Apr 27, 2020 | 194.11 | 196.83 | 192.41 | 196.07 | 460,140 | +2.28(+1.18%) |
Apr 24, 2020 | 188.30 | 194.49 | 186.92 | 193.79 | 892,999 | +8.05(+4.33%) |
Apr 23, 2020 | 177.45 | 188.57 | 175.54 | 185.74 | 1,022,713 | +17.15(+10.17%) |
Apr 22, 2020 | 166.01 | 169.40 | 162.36 | 168.60 | 758,321 | +4.88(+2.98%) |
Apr 21, 2020 | 166.22 | 167.60 | 162.32 | 163.72 | 362,875 | -4.97(-2.94%) |
Apr 20, 2020 | 167.09 | 170.81 | 166.19 | 168.69 | 321,604 | +0.39(+0.23%) |
Apr 17, 2020 | 168.58 | 169.30 | 166.43 | 168.30 | 412,478 | +2.38(+1.43%) |
Apr 16, 2020 | 164.55 | 166.99 | 163.60 | 165.92 | 367,250 | +2.55(+1.56%) |
Apr 15, 2020 | 162.52 | 167.15 | 162.14 | 163.38 | 393,274 | -2.06(-1.25%) |
Apr 14, 2020 | 162.38 | 166.15 | 159.93 | 165.44 | 359,183 | +7.14(+4.51%) |
Apr 13, 2020 | 159.17 | 160.86 | 155.37 | 158.30 | 339,377 | -3.02(-1.87%) |
Apr 09, 2020 | 163.16 | 164.75 | 157.53 | 161.32 | 384,098 | -1.84(-1.13%) |
Apr 08, 2020 | 156.26 | 163.17 | 152.87 | 163.16 | 405,271 | +6.58(+4.20%) |
Apr 07, 2020 | 164.20 | 166.17 | 155.48 | 156.58 | 541,168 | -3.13(-1.96%) |
Apr 06, 2020 | 154.46 | 160.40 | 152.47 | 159.71 | 355,060 | +9.85(+6.57%) |
Apr 03, 2020 | 152.75 | 154.87 | 148.24 | 149.85 | 610,638 | -4.29(-2.78%) |
Apr 02, 2020 | 147.53 | 155.01 | 146.69 | 154.14 | 500,186 | +5.82(+3.93%) |
Apr 01, 2020 | 147.79 | 151.80 | 144.34 | 148.32 | 485,830 | -2.43(-1.61%) |
Mar 31, 2020 | 151.51 | 158.25 | 150.17 | 150.74 | 562,333 | +0.44(+0.29%) |
Mar 30, 2020 | 142.31 | 150.97 | 142.23 | 150.31 | 449,824 | +10.62(+7.61%) |
Mar 27, 2020 | 141.38 | 144.94 | 137.29 | 139.69 | 552,059 | -5.30(-3.65%) |
Mar 26, 2020 | 135.08 | 144.98 | 135.08 | 144.98 | 678,131 | +11.01(+8.22%) |
Mar 25, 2020 | 134.62 | 138.61 | 130.72 | 133.97 | 487,936 | -0.17(-0.13%) |
Mar 24, 2020 | 132.78 | 139.46 | 130.69 | 134.14 | 629,609 | +6.45(+5.06%) |
Mar 23, 2020 | 129.36 | 131.31 | 123.30 | 127.69 | 560,915 | -1.67(-1.29%) |
Mar 20, 2020 | 136.20 | 138.11 | 128.75 | 129.36 | 716,585 | -8.54(-6.20%) |
Mar 19, 2020 | 142.07 | 144.96 | 133.77 | 137.90 | 690,698 | -4.17(-2.93%) |
Mar 18, 2020 | 134.13 | 150.13 | 129.22 | 142.07 | 831,351 | +0.40(+0.28%) |
Mar 17, 2020 | 131.53 | 143.69 | 128.27 | 141.68 | 900,114 | +12.50(+9.67%) |
Mar 16, 2020 | 135.73 | 138.54 | 128.59 | 129.18 | 981,481 | -15.48(-10.70%) |
Mar 13, 2020 | 145.54 | 147.33 | 134.71 | 144.66 | 940,096 | +3.32(+2.35%) |
Mar 12, 2020 | 139.12 | 145.59 | 137.99 | 141.35 | 1,064,686 | -5.02(-3.43%) |
Mar 11, 2020 | 138.71 | 148.02 | 138.06 | 146.37 | 1,024,801 | +4.25(+2.99%) |
Mar 10, 2020 | 141.72 | 143.01 | 135.30 | 142.12 | 577,654 | +3.70(+2.68%) |
Mar 09, 2020 | 147.53 | 147.53 | 137.38 | 138.42 | 743,173 | -10.05(-6.77%) |
Mar 06, 2020 | 148.31 | 148.78 | 144.55 | 148.47 | 557,815 | -3.49(-2.30%) |
Mar 05, 2020 | 154.65 | 155.69 | 149.82 | 151.96 | 304,330 | -5.37(-3.41%) |
Mar 04, 2020 | 156.05 | 157.75 | 153.96 | 157.33 | 494,098 | +4.87(+3.20%) |
Mar 03, 2020 | 155.17 | 158.33 | 150.42 | 152.46 | 490,797 | -2.49(-1.60%) |
Mar 02, 2020 | 150.04 | 155.12 | 149.10 | 154.94 | 450,949 | +5.87(+3.94%) |
Feb 28, 2020 | 150.61 | 151.30 | 146.11 | 149.07 | 842,733 | -4.21(-2.75%) |
Feb 27, 2020 | 154.02 | 158.94 | 153.28 | 153.28 | 472,810 | -3.46(-2.20%) |
Feb 26, 2020 | 161.05 | 163.00 | 156.74 | 156.74 | 488,059 | -4.23(-2.63%) |
Feb 25, 2020 | 165.66 | 166.03 | 160.75 | 160.96 | 452,768 | -4.28(-2.59%) |
Feb 24, 2020 | 164.84 | 167.03 | 163.52 | 165.24 | 341,013 | -3.24(-1.92%) |
Feb 21, 2020 | 169.77 | 170.02 | 168.08 | 168.48 | 310,167 | -1.50(-0.88%) |
Feb 20, 2020 | 171.63 | 172.77 | 168.77 | 169.97 | 486,268 | -3.06(-1.77%) |
Feb 19, 2020 | 170.87 | 174.91 | 168.25 | 173.03 | 478,226 | +1.53(+0.89%) |
Feb 18, 2020 | 172.67 | 173.46 | 171.28 | 171.51 | 482,712 | -1.34(-0.77%) |
Feb 14, 2020 | 173.05 | 173.48 | 170.42 | 172.84 | 400,863 | +0.19(+0.11%) |
Feb 13, 2020 | 163.82 | 173.38 | 163.82 | 172.66 | 621,158 | +12.06(+7.51%) |
Feb 12, 2020 | 160.74 | 161.24 | 159.41 | 160.60 | 469,195 | +0.00(+0.00%) |
Feb 11, 2020 | 159.32 | 160.85 | 159.12 | 160.60 | 249,611 | +2.12(+1.34%) |
Feb 10, 2020 | 157.26 | 158.58 | 156.87 | 158.48 | 184,100 | +0.96(+0.61%) |
Feb 07, 2020 | 158.45 | 158.68 | 156.86 | 157.52 | 229,368 | -1.28(-0.80%) |
Feb 06, 2020 | 158.08 | 158.96 | 157.23 | 158.79 | 199,291 | +0.80(+0.51%) |
Feb 05, 2020 | 158.22 | 159.41 | 157.54 | 157.99 | 479,657 | +0.62(+0.40%) |
Feb 04, 2020 | 158.24 | 159.62 | 156.89 | 157.37 | 380,580 | +0.64(+0.41%) |