Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 178.44 | 181.36 | 174.48 | 177.32 | 200,214 | -2.02(-1.13%) |
Apr 29, 2020 | 182.26 | 184.12 | 178.66 | 179.34 | 262,468 | -0.06(-0.03%) |
Apr 28, 2020 | 191.30 | 191.88 | 178.68 | 179.40 | 254,224 | -9.89(-5.22%) |
Apr 27, 2020 | 191.00 | 193.21 | 188.54 | 189.29 | 181,674 | -0.73(-0.38%) |
Apr 24, 2020 | 189.81 | 191.00 | 186.58 | 190.02 | 156,600 | +3.02(+1.61%) |
Apr 23, 2020 | 182.32 | 188.74 | 180.64 | 187.00 | 177,845 | +6.26(+3.46%) |
Apr 22, 2020 | 183.43 | 185.00 | 179.86 | 180.74 | 162,048 | -0.26(-0.14%) |
Apr 21, 2020 | 178.07 | 182.39 | 175.08 | 181.00 | 187,899 | -0.07(-0.04%) |
Apr 20, 2020 | 175.00 | 186.02 | 171.22 | 181.07 | 251,060 | +3.14(+1.76%) |
Apr 17, 2020 | 176.51 | 179.40 | 171.90 | 177.93 | 225,800 | +6.00(+3.49%) |
Apr 16, 2020 | 172.56 | 175.96 | 171.41 | 171.93 | 226,290 | +0.84(+0.49%) |
Apr 15, 2020 | 167.34 | 172.13 | 163.84 | 171.09 | 220,320 | +1.25(+0.74%) |
Apr 14, 2020 | 162.70 | 170.31 | 162.06 | 169.84 | 296,994 | +10.28(+6.44%) |
Apr 13, 2020 | 161.39 | 162.77 | 153.79 | 159.56 | 277,993 | -3.24(-1.99%) |
Apr 09, 2020 | 164.13 | 164.98 | 160.00 | 162.80 | 291,300 | +1.88(+1.17%) |
Apr 08, 2020 | 154.21 | 163.15 | 153.65 | 160.92 | 306,372 | +7.60(+4.96%) |
Apr 07, 2020 | 163.59 | 164.50 | 152.98 | 153.32 | 393,601 | -9.82(-6.02%) |
Apr 06, 2020 | 162.56 | 166.76 | 160.29 | 163.14 | 246,352 | +4.98(+3.15%) |
Apr 03, 2020 | 160.81 | 163.40 | 154.79 | 158.16 | 293,300 | -3.67(-2.27%) |
Apr 02, 2020 | 153.37 | 162.29 | 149.23 | 161.83 | 233,753 | +8.22(+5.35%) |
Apr 01, 2020 | 156.26 | 161.33 | 150.57 | 153.61 | 294,624 | -7.72(-4.79%) |
Mar 31, 2020 | 162.92 | 167.77 | 159.32 | 161.33 | 532,403 | -1.87(-1.15%) |
Mar 30, 2020 | 156.31 | 164.29 | 152.37 | 163.20 | 295,437 | +7.83(+5.04%) |
Mar 27, 2020 | 154.50 | 158.70 | 151.82 | 155.37 | 293,500 | -3.71(-2.33%) |
Mar 26, 2020 | 149.29 | 161.54 | 147.87 | 159.08 | 393,966 | +12.12(+8.25%) |
Mar 25, 2020 | 143.76 | 158.84 | 140.29 | 146.96 | 375,249 | +2.87(+1.99%) |
Mar 24, 2020 | 130.33 | 148.01 | 130.33 | 144.09 | 358,174 | +19.75(+15.88%) |
Mar 23, 2020 | 132.67 | 135.54 | 121.80 | 124.34 | 365,740 | -7.89(-5.97%) |
Mar 20, 2020 | 139.14 | 146.79 | 131.54 | 132.23 | 413,500 | -7.72(-5.52%) |
Mar 19, 2020 | 141.15 | 145.20 | 128.40 | 139.95 | 666,752 | -1.31(-0.93%) |
Mar 18, 2020 | 136.89 | 145.60 | 131.96 | 141.26 | 638,353 | -4.14(-2.85%) |
Mar 17, 2020 | 144.34 | 147.02 | 132.92 | 145.40 | 601,328 | +4.52(+3.21%) |
Mar 16, 2020 | 153.07 | 159.04 | 140.88 | 140.88 | 603,239 | -26.55(-15.86%) |
Mar 13, 2020 | 174.30 | 177.30 | 151.46 | 167.43 | 712,000 | -1.46(-0.86%) |
Mar 12, 2020 | 160.00 | 180.39 | 160.00 | 168.89 | 653,213 | -7.97(-4.51%) |
Mar 11, 2020 | 174.56 | 177.96 | 172.40 | 176.86 | 509,851 | -2.06(-1.15%) |
Mar 10, 2020 | 174.24 | 179.48 | 166.84 | 178.92 | 400,583 | +8.55(+5.02%) |
Mar 09, 2020 | 170.68 | 177.39 | 164.79 | 170.37 | 473,737 | -10.51(-5.81%) |
Mar 06, 2020 | 171.56 | 181.65 | 171.56 | 180.88 | 276,200 | +4.79(+2.72%) |
Mar 05, 2020 | 175.74 | 180.43 | 172.73 | 176.09 | 215,759 | -1.40(-0.79%) |
Mar 04, 2020 | 172.98 | 177.74 | 171.14 | 177.49 | 184,155 | +7.85(+4.63%) |
Mar 03, 2020 | 172.48 | 175.91 | 165.76 | 169.64 | 312,659 | -2.63(-1.53%) |
Mar 02, 2020 | 167.84 | 174.99 | 166.70 | 172.27 | 488,938 | +6.41(+3.86%) |
Feb 28, 2020 | 170.37 | 171.71 | 161.80 | 165.86 | 716,100 | -8.89(-5.09%) |
Feb 27, 2020 | 168.19 | 179.15 | 165.60 | 174.75 | 506,165 | +3.06(+1.78%) |
Feb 26, 2020 | 161.95 | 177.22 | 158.00 | 171.69 | 931,687 | -4.47(-2.54%) |
Feb 25, 2020 | 185.35 | 186.56 | 173.89 | 176.16 | 437,735 | -8.11(-4.40%) |
Feb 24, 2020 | 186.74 | 188.44 | 182.89 | 184.27 | 407,548 | -7.85(-4.09%) |
Feb 21, 2020 | 190.76 | 193.18 | 188.50 | 192.12 | 315,600 | +0.98(+0.51%) |
Feb 20, 2020 | 193.55 | 194.60 | 188.00 | 191.14 | 280,315 | -2.62(-1.35%) |
Feb 19, 2020 | 192.01 | 194.93 | 191.09 | 193.76 | 167,276 | +2.73(+1.43%) |
Feb 18, 2020 | 190.58 | 191.98 | 189.25 | 191.03 | 175,628 | +0.59(+0.31%) |
Feb 14, 2020 | 190.07 | 191.66 | 188.37 | 190.44 | 176,000 | +0.75(+0.40%) |
Feb 13, 2020 | 184.78 | 190.30 | 183.94 | 189.69 | 250,153 | +4.18(+2.25%) |
Feb 12, 2020 | 185.57 | 186.33 | 182.69 | 185.51 | 163,493 | +0.39(+0.21%) |
Feb 11, 2020 | 183.83 | 186.00 | 183.05 | 185.12 | 226,590 | +1.90(+1.04%) |
Feb 10, 2020 | 176.06 | 183.38 | 176.04 | 183.22 | 196,670 | +6.87(+3.90%) |
Feb 07, 2020 | 179.55 | 180.23 | 175.82 | 176.35 | 238,400 | -4.21(-2.33%) |
Feb 06, 2020 | 178.80 | 181.14 | 175.86 | 180.56 | 186,073 | +2.13(+1.19%) |
Feb 05, 2020 | 183.00 | 183.21 | 177.55 | 178.43 | 316,800 | -2.74(-1.51%) |
Feb 04, 2020 | 180.00 | 183.29 | 179.21 | 181.17 | 158,830 | +3.19(+1.79%) |