Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 189.41 | 189.41 | 181.98 | 184.54 | 602,278 | -7.38(-3.85%) |
Apr 29, 2020 | 188.23 | 193.48 | 188.18 | 191.93 | 784,752 | +8.46(+4.61%) |
Apr 28, 2020 | 181.97 | 188.41 | 180.60 | 183.47 | 792,947 | +6.90(+3.91%) |
Apr 27, 2020 | 173.82 | 181.48 | 173.18 | 176.57 | 743,200 | +4.52(+2.63%) |
Apr 24, 2020 | 176.32 | 177.41 | 170.31 | 172.05 | 599,929 | -0.38(-0.22%) |
Apr 23, 2020 | 171.43 | 174.75 | 169.42 | 172.43 | 612,185 | +0.67(+0.39%) |
Apr 22, 2020 | 174.62 | 176.59 | 171.73 | 171.76 | 985,735 | -2.13(-1.23%) |
Apr 21, 2020 | 179.80 | 181.29 | 172.91 | 173.89 | 860,431 | -9.11(-4.98%) |
Apr 20, 2020 | 189.23 | 189.53 | 182.91 | 183.00 | 640,147 | -9.92(-5.14%) |
Apr 17, 2020 | 187.48 | 193.51 | 186.41 | 192.93 | 686,517 | +11.09(+6.10%) |
Apr 16, 2020 | 187.66 | 187.93 | 178.79 | 181.84 | 704,065 | -6.51(-3.46%) |
Apr 15, 2020 | 190.79 | 191.98 | 183.55 | 188.35 | 712,001 | -8.77(-4.45%) |
Apr 14, 2020 | 195.38 | 197.93 | 192.45 | 197.12 | 379,678 | +5.45(+2.84%) |
Apr 13, 2020 | 200.54 | 200.54 | 190.87 | 191.66 | 532,345 | -10.30(-5.10%) |
Apr 09, 2020 | 193.84 | 208.09 | 193.84 | 201.97 | 1,056,267 | +11.08(+5.80%) |
Apr 08, 2020 | 180.60 | 192.09 | 178.43 | 190.89 | 802,084 | +11.01(+6.12%) |
Apr 07, 2020 | 178.24 | 189.91 | 175.94 | 179.88 | 974,826 | +8.21(+4.78%) |
Apr 06, 2020 | 170.23 | 173.84 | 167.52 | 171.67 | 1,389,886 | +7.23(+4.39%) |
Apr 03, 2020 | 173.94 | 174.13 | 157.19 | 164.44 | 1,365,818 | -10.52(-6.01%) |
Apr 02, 2020 | 180.93 | 183.67 | 170.75 | 174.96 | 1,306,564 | -5.60(-3.10%) |
Apr 01, 2020 | 176.75 | 189.65 | 175.60 | 180.56 | 1,508,179 | -3.02(-1.64%) |
Mar 31, 2020 | 171.52 | 190.21 | 169.82 | 183.57 | 2,412,581 | +9.42(+5.41%) |
Mar 30, 2020 | 177.63 | 177.63 | 170.25 | 174.16 | 913,047 | -1.65(-0.94%) |
Mar 27, 2020 | 183.01 | 185.97 | 173.53 | 175.80 | 939,167 | -13.29(-7.03%) |
Mar 26, 2020 | 179.41 | 189.09 | 178.53 | 189.09 | 1,035,525 | +12.47(+7.06%) |
Mar 25, 2020 | 154.70 | 185.53 | 153.09 | 176.63 | 1,670,383 | +21.00(+13.50%) |
Mar 24, 2020 | 146.88 | 159.14 | 144.87 | 155.63 | 1,023,111 | +15.81(+11.31%) |
Mar 23, 2020 | 149.40 | 149.40 | 136.90 | 139.81 | 1,084,987 | -9.22(-6.18%) |
Mar 20, 2020 | 164.92 | 167.65 | 145.52 | 149.03 | 1,414,576 | -14.18(-8.69%) |
Mar 19, 2020 | 145.43 | 166.43 | 137.01 | 163.21 | 1,001,312 | +17.87(+12.30%) |
Mar 18, 2020 | 160.83 | 164.74 | 131.04 | 145.34 | 1,553,739 | -22.16(-13.23%) |
Mar 17, 2020 | 169.62 | 172.03 | 157.01 | 167.50 | 1,105,696 | +1.23(+0.74%) |
Mar 16, 2020 | 176.64 | 183.61 | 165.87 | 166.27 | 1,104,349 | -26.06(-13.55%) |
Mar 13, 2020 | 187.76 | 192.48 | 179.60 | 192.32 | 876,082 | +12.16(+6.75%) |
Mar 12, 2020 | 184.32 | 195.36 | 180.16 | 180.17 | 902,022 | -20.17(-10.07%) |
Mar 11, 2020 | 205.99 | 207.29 | 198.30 | 200.34 | 826,009 | -10.54(-5.00%) |
Mar 10, 2020 | 211.49 | 213.41 | 200.69 | 210.87 | 907,536 | +4.03(+1.95%) |
Mar 09, 2020 | 213.47 | 219.76 | 205.03 | 206.85 | 1,064,435 | -24.77(-10.69%) |
Mar 06, 2020 | 228.43 | 233.12 | 226.01 | 231.62 | 648,789 | -4.72(-2.00%) |
Mar 05, 2020 | 238.76 | 241.83 | 230.92 | 236.34 | 742,784 | -8.86(-3.61%) |
Mar 04, 2020 | 234.83 | 245.59 | 232.22 | 245.20 | 841,275 | +13.40(+5.78%) |
Mar 03, 2020 | 236.03 | 238.35 | 229.93 | 231.80 | 906,969 | +1.98(+0.86%) |
Mar 02, 2020 | 221.24 | 230.06 | 220.87 | 229.82 | 918,783 | +9.09(+4.12%) |
Feb 28, 2020 | 219.01 | 222.61 | 216.64 | 220.73 | 1,152,132 | -2.81(-1.26%) |
Feb 27, 2020 | 224.43 | 230.75 | 222.56 | 223.54 | 846,287 | -3.59(-1.58%) |
Feb 26, 2020 | 232.64 | 234.50 | 225.24 | 227.13 | 1,055,075 | -4.30(-1.86%) |
Feb 25, 2020 | 240.63 | 241.51 | 231.19 | 231.43 | 828,883 | -10.02(-4.15%) |
Feb 24, 2020 | 237.22 | 242.43 | 233.22 | 241.45 | 881,809 | -1.88(-0.77%) |
Feb 21, 2020 | 248.94 | 248.96 | 242.76 | 243.32 | 749,325 | -6.45(-2.58%) |
Feb 20, 2020 | 250.78 | 252.69 | 247.21 | 249.77 | 523,095 | -0.57(-0.23%) |
Feb 19, 2020 | 248.60 | 252.43 | 247.47 | 250.34 | 778,646 | +1.42(+0.57%) |
Feb 18, 2020 | 253.56 | 255.06 | 248.01 | 248.92 | 723,687 | -6.08(-2.38%) |
Feb 14, 2020 | 254.21 | 255.31 | 253.06 | 255.00 | 563,130 | +0.77(+0.30%) |
Feb 13, 2020 | 251.63 | 256.52 | 251.17 | 254.22 | 636,575 | +2.59(+1.03%) |
Feb 12, 2020 | 253.22 | 253.54 | 247.08 | 251.63 | 657,622 | -2.67(-1.05%) |
Feb 11, 2020 | 263.49 | 263.58 | 253.14 | 254.30 | 931,379 | -13.58(-5.07%) |
Feb 10, 2020 | 265.06 | 267.94 | 263.91 | 267.88 | 768,702 | +2.60(+0.98%) |
Feb 07, 2020 | 264.91 | 266.83 | 263.21 | 265.27 | 321,242 | -0.08(-0.03%) |
Feb 06, 2020 | 267.70 | 268.85 | 262.85 | 265.35 | 551,782 | -2.92(-1.09%) |
Feb 05, 2020 | 265.71 | 269.43 | 264.49 | 268.27 | 578,257 | +4.62(+1.75%) |
Feb 04, 2020 | 265.52 | 265.66 | 257.84 | 263.66 | 498,656 | +0.06(+0.02%) |