Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 177.07 | 177.07 | 172.74 | 175.64 | 373,629 | -3.80(-2.12%) |
Apr 29, 2020 | 178.93 | 181.49 | 174.95 | 179.44 | 335,491 | +3.93(+2.24%) |
Apr 28, 2020 | 172.11 | 177.28 | 171.87 | 175.51 | 384,318 | +2.76(+1.60%) |
Apr 27, 2020 | 170.36 | 174.01 | 168.89 | 172.75 | 473,122 | +3.45(+2.04%) |
Apr 24, 2020 | 172.62 | 172.68 | 168.24 | 169.30 | 271,139 | -2.08(-1.22%) |
Apr 23, 2020 | 171.76 | 174.32 | 170.20 | 171.38 | 293,643 | +0.50(+0.29%) |
Apr 22, 2020 | 173.12 | 174.27 | 169.95 | 170.89 | 339,517 | +1.63(+0.96%) |
Apr 21, 2020 | 173.34 | 175.04 | 166.94 | 169.25 | 363,419 | -7.17(-4.06%) |
Apr 20, 2020 | 179.41 | 180.00 | 176.20 | 176.42 | 353,271 | -3.40(-1.89%) |
Apr 17, 2020 | 180.78 | 182.45 | 177.11 | 179.81 | 581,511 | +3.19(+1.81%) |
Apr 16, 2020 | 175.22 | 178.15 | 173.87 | 176.62 | 289,806 | +1.38(+0.79%) |
Apr 15, 2020 | 178.27 | 178.97 | 172.30 | 175.25 | 291,610 | -5.54(-3.07%) |
Apr 14, 2020 | 182.06 | 183.96 | 178.85 | 180.79 | 254,100 | +2.23(+1.25%) |
Apr 13, 2020 | 176.89 | 179.90 | 175.15 | 178.56 | 236,647 | +2.02(+1.14%) |
Apr 09, 2020 | 181.69 | 182.50 | 175.14 | 176.54 | 476,019 | -2.80(-1.56%) |
Apr 08, 2020 | 178.97 | 181.78 | 176.94 | 179.34 | 296,858 | +3.39(+1.93%) |
Apr 07, 2020 | 183.59 | 185.60 | 175.78 | 175.94 | 268,543 | -1.81(-1.02%) |
Apr 06, 2020 | 171.85 | 179.75 | 171.85 | 177.75 | 366,532 | +11.63(+7.00%) |
Apr 03, 2020 | 163.43 | 169.29 | 162.52 | 166.12 | 376,849 | +0.37(+0.22%) |
Apr 02, 2020 | 157.78 | 168.87 | 157.30 | 165.76 | 394,331 | +6.88(+4.33%) |
Apr 01, 2020 | 160.21 | 163.18 | 156.02 | 158.88 | 438,179 | -8.32(-4.98%) |
Mar 31, 2020 | 172.14 | 174.55 | 164.45 | 167.20 | 566,455 | -6.73(-3.87%) |
Mar 30, 2020 | 171.13 | 176.41 | 169.51 | 173.92 | 419,805 | +3.62(+2.13%) |
Mar 27, 2020 | 172.93 | 176.88 | 169.40 | 170.30 | 516,451 | -8.90(-4.97%) |
Mar 26, 2020 | 163.49 | 180.49 | 162.58 | 179.20 | 468,379 | +16.38(+10.06%) |
Mar 25, 2020 | 153.87 | 168.22 | 150.68 | 162.82 | 558,296 | +11.07(+7.29%) |
Mar 24, 2020 | 149.49 | 155.03 | 146.18 | 151.75 | 444,297 | +10.47(+7.41%) |
Mar 23, 2020 | 144.99 | 145.48 | 135.02 | 141.28 | 504,185 | -4.91(-3.36%) |
Mar 20, 2020 | 155.70 | 158.09 | 144.11 | 146.19 | 451,063 | -9.31(-5.99%) |
Mar 19, 2020 | 155.12 | 179.12 | 152.97 | 155.51 | 636,176 | -2.65(-1.68%) |
Mar 18, 2020 | 137.82 | 159.07 | 136.25 | 158.16 | 629,364 | +10.33(+6.99%) |
Mar 17, 2020 | 146.24 | 149.25 | 136.74 | 147.83 | 832,544 | +4.06(+2.83%) |
Mar 16, 2020 | 150.36 | 156.70 | 143.58 | 143.76 | 499,861 | -20.14(-12.29%) |
Mar 13, 2020 | 170.39 | 170.39 | 157.09 | 163.90 | 474,494 | +1.80(+1.11%) |
Mar 12, 2020 | 167.42 | 176.96 | 162.00 | 162.10 | 678,680 | -19.51(-10.74%) |
Mar 11, 2020 | 186.93 | 188.28 | 177.43 | 181.61 | 613,383 | -10.53(-5.48%) |
Mar 10, 2020 | 184.72 | 192.20 | 180.10 | 192.15 | 549,284 | +13.35(+7.47%) |
Mar 09, 2020 | 180.01 | 185.88 | 175.32 | 178.80 | 712,432 | -8.66(-4.62%) |
Mar 06, 2020 | 187.33 | 191.50 | 183.26 | 187.46 | 601,781 | -4.96(-2.58%) |
Mar 05, 2020 | 196.38 | 198.78 | 191.16 | 192.41 | 412,799 | -9.04(-4.49%) |
Mar 04, 2020 | 195.04 | 202.49 | 192.28 | 201.45 | 452,253 | +10.96(+5.75%) |
Mar 03, 2020 | 193.15 | 198.84 | 189.37 | 190.50 | 958,143 | -1.87(-0.97%) |
Mar 02, 2020 | 190.48 | 193.35 | 186.30 | 192.37 | 1,005,001 | +3.77(+2.00%) |
Feb 28, 2020 | 191.30 | 194.88 | 184.36 | 188.60 | 1,168,690 | -8.92(-4.52%) |
Feb 27, 2020 | 195.43 | 201.25 | 193.87 | 197.51 | 729,121 | -3.19(-1.59%) |
Feb 26, 2020 | 204.96 | 207.59 | 199.99 | 200.71 | 464,857 | -2.80(-1.38%) |
Feb 25, 2020 | 214.91 | 215.41 | 202.42 | 203.51 | 416,284 | -10.97(-5.11%) |
Feb 24, 2020 | 211.47 | 215.87 | 209.57 | 214.48 | 399,988 | -1.08(-0.50%) |
Feb 21, 2020 | 215.82 | 216.89 | 213.84 | 215.56 | 269,569 | -1.28(-0.59%) |
Feb 20, 2020 | 214.65 | 218.76 | 214.56 | 216.84 | 396,624 | +1.57(+0.73%) |
Feb 19, 2020 | 218.54 | 219.49 | 214.69 | 215.27 | 589,374 | -1.64(-0.76%) |
Feb 18, 2020 | 223.76 | 223.86 | 216.68 | 216.91 | 731,629 | -7.96(-3.54%) |
Feb 14, 2020 | 229.92 | 230.47 | 224.08 | 224.87 | 572,862 | -3.79(-1.66%) |
Feb 13, 2020 | 237.52 | 241.71 | 227.49 | 228.66 | 696,047 | -18.01(-7.30%) |
Feb 12, 2020 | 245.90 | 246.67 | 242.94 | 246.67 | 397,860 | +1.84(+0.75%) |
Feb 11, 2020 | 246.74 | 247.14 | 243.07 | 244.83 | 295,768 | -0.78(-0.32%) |
Feb 10, 2020 | 245.42 | 247.63 | 243.54 | 245.61 | 265,019 | -0.20(-0.08%) |
Feb 07, 2020 | 244.43 | 246.24 | 244.19 | 245.81 | 205,188 | +0.88(+0.36%) |
Feb 06, 2020 | 247.52 | 247.52 | 244.76 | 244.93 | 220,185 | -1.26(-0.51%) |
Feb 05, 2020 | 243.85 | 247.00 | 242.43 | 246.19 | 245,653 | +4.11(+1.70%) |
Feb 04, 2020 | 241.22 | 243.93 | 241.11 | 242.08 | 273,359 | +3.39(+1.42%) |