Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 203.97 | 206.55 | 202.63 | 203.06 | 376,620 | -5.81(-2.78%) |
Apr 29, 2020 | 214.45 | 214.45 | 207.73 | 208.87 | 331,806 | -2.86(-1.35%) |
Apr 28, 2020 | 218.27 | 220.55 | 211.21 | 211.73 | 317,499 | -1.85(-0.87%) |
Apr 27, 2020 | 205.53 | 214.71 | 203.61 | 213.58 | 454,555 | +8.75(+4.27%) |
Apr 24, 2020 | 199.47 | 207.27 | 194.98 | 204.83 | 446,012 | +8.73(+4.45%) |
Apr 23, 2020 | 191.88 | 203.04 | 183.83 | 196.10 | 662,122 | +13.41(+7.34%) |
Apr 22, 2020 | 178.04 | 185.54 | 175.59 | 182.69 | 353,733 | +5.43(+3.06%) |
Apr 21, 2020 | 181.76 | 182.28 | 175.75 | 177.26 | 227,856 | -6.56(-3.57%) |
Apr 20, 2020 | 188.29 | 188.29 | 180.80 | 183.82 | 313,743 | -6.89(-3.61%) |
Apr 17, 2020 | 191.52 | 191.72 | 183.60 | 190.71 | 372,424 | +2.33(+1.24%) |
Apr 16, 2020 | 185.46 | 189.93 | 184.46 | 188.38 | 248,758 | +4.67(+2.54%) |
Apr 15, 2020 | 184.73 | 188.16 | 182.30 | 183.70 | 347,096 | -3.70(-1.98%) |
Apr 14, 2020 | 187.17 | 188.25 | 184.83 | 187.41 | 328,098 | +4.63(+2.54%) |
Apr 13, 2020 | 190.80 | 190.80 | 182.40 | 182.77 | 153,174 | -8.60(-4.49%) |
Apr 09, 2020 | 192.34 | 196.65 | 188.51 | 191.37 | 322,496 | +0.34(+0.18%) |
Apr 08, 2020 | 184.83 | 193.42 | 183.82 | 191.02 | 342,010 | +7.22(+3.93%) |
Apr 07, 2020 | 194.58 | 196.68 | 183.51 | 183.80 | 257,224 | -4.22(-2.24%) |
Apr 06, 2020 | 173.89 | 189.81 | 173.89 | 188.02 | 360,994 | +16.99(+9.93%) |
Apr 03, 2020 | 182.88 | 182.88 | 169.03 | 171.03 | 328,020 | -14.25(-7.69%) |
Apr 02, 2020 | 184.50 | 186.82 | 175.69 | 185.28 | 319,853 | -1.81(-0.97%) |
Apr 01, 2020 | 182.29 | 189.56 | 180.42 | 187.09 | 351,877 | -1.69(-0.89%) |
Mar 31, 2020 | 188.36 | 189.62 | 184.15 | 188.78 | 284,637 | -1.52(-0.80%) |
Mar 30, 2020 | 180.37 | 191.04 | 179.44 | 190.29 | 252,323 | +10.91(+6.08%) |
Mar 27, 2020 | 172.71 | 182.54 | 172.71 | 179.39 | 358,144 | +1.90(+1.07%) |
Mar 26, 2020 | 163.86 | 178.17 | 163.86 | 177.49 | 343,649 | +9.56(+5.69%) |
Mar 25, 2020 | 173.79 | 178.34 | 162.24 | 167.93 | 400,020 | -5.77(-3.32%) |
Mar 24, 2020 | 168.54 | 176.96 | 165.55 | 173.70 | 468,252 | +11.26(+6.93%) |
Mar 23, 2020 | 161.57 | 170.96 | 153.84 | 162.43 | 569,871 | +1.47(+0.91%) |
Mar 20, 2020 | 185.41 | 189.93 | 160.84 | 160.97 | 675,950 | -25.03(-13.46%) |
Mar 19, 2020 | 179.87 | 193.94 | 170.83 | 186.00 | 585,168 | +6.19(+3.44%) |
Mar 18, 2020 | 161.74 | 184.08 | 159.12 | 179.81 | 646,197 | +5.95(+3.42%) |
Mar 17, 2020 | 165.85 | 175.80 | 164.74 | 173.86 | 506,751 | +9.30(+5.65%) |
Mar 16, 2020 | 167.54 | 179.41 | 162.47 | 164.56 | 587,806 | -33.21(-16.79%) |
Mar 13, 2020 | 183.71 | 197.95 | 179.69 | 197.77 | 396,814 | +18.43(+10.28%) |
Mar 12, 2020 | 186.44 | 189.97 | 177.68 | 179.34 | 406,719 | -19.59(-9.85%) |
Mar 11, 2020 | 203.06 | 206.25 | 196.53 | 198.93 | 466,737 | -8.43(-4.07%) |
Mar 10, 2020 | 206.95 | 208.92 | 193.03 | 207.36 | 337,929 | +3.51(+1.72%) |
Mar 09, 2020 | 203.69 | 212.49 | 201.44 | 203.85 | 340,190 | -11.38(-5.29%) |
Mar 06, 2020 | 212.65 | 216.18 | 208.81 | 215.23 | 266,156 | -1.65(-0.76%) |
Mar 05, 2020 | 214.24 | 217.97 | 211.50 | 216.88 | 302,995 | -0.86(-0.40%) |
Mar 04, 2020 | 209.28 | 218.13 | 208.34 | 217.75 | 356,475 | +11.66(+5.66%) |
Mar 03, 2020 | 201.90 | 207.82 | 201.03 | 206.08 | 268,573 | +4.24(+2.10%) |
Mar 02, 2020 | 201.54 | 203.37 | 194.73 | 201.84 | 382,721 | -0.04(-0.02%) |
Feb 28, 2020 | 201.75 | 204.14 | 192.69 | 201.88 | 482,990 | -5.20(-2.51%) |
Feb 27, 2020 | 208.19 | 213.06 | 206.84 | 207.07 | 338,530 | -3.47(-1.65%) |
Feb 26, 2020 | 208.90 | 214.43 | 208.44 | 210.54 | 253,195 | +2.39(+1.15%) |
Feb 25, 2020 | 216.01 | 217.87 | 207.89 | 208.15 | 205,667 | -6.76(-3.14%) |
Feb 24, 2020 | 215.84 | 217.69 | 210.72 | 214.90 | 169,094 | -4.43(-2.02%) |
Feb 21, 2020 | 221.72 | 221.72 | 218.82 | 219.33 | 111,499 | -3.03(-1.36%) |
Feb 20, 2020 | 222.99 | 224.35 | 220.73 | 222.37 | 212,906 | -1.05(-0.47%) |
Feb 19, 2020 | 227.12 | 227.97 | 223.25 | 223.42 | 239,942 | -2.42(-1.07%) |
Feb 18, 2020 | 222.73 | 226.72 | 222.31 | 225.84 | 300,598 | +2.34(+1.05%) |
Feb 14, 2020 | 218.44 | 223.75 | 216.49 | 223.50 | 324,780 | +5.18(+2.37%) |
Feb 13, 2020 | 211.09 | 223.86 | 210.54 | 218.32 | 403,774 | +0.92(+0.42%) |
Feb 12, 2020 | 219.50 | 220.10 | 216.51 | 217.40 | 254,878 | -2.02(-0.92%) |
Feb 11, 2020 | 214.71 | 219.99 | 214.71 | 219.42 | 263,016 | +1.66(+0.76%) |
Feb 10, 2020 | 216.94 | 218.63 | 215.92 | 217.75 | 188,651 | +0.61(+0.28%) |
Feb 07, 2020 | 215.71 | 217.66 | 215.43 | 217.14 | 163,121 | +1.06(+0.49%) |
Feb 06, 2020 | 213.60 | 216.56 | 212.87 | 216.08 | 121,281 | +1.89(+0.88%) |
Feb 05, 2020 | 214.55 | 214.55 | 211.75 | 214.19 | 146,459 | +0.93(+0.44%) |
Feb 04, 2020 | 213.89 | 214.34 | 210.30 | 213.26 | 132,811 | +1.85(+0.87%) |