Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 204.62 | 207.21 | 203.28 | 203.71 | 375,423 | -5.82(-2.78%) |
Apr 29, 2020 | 215.14 | 215.14 | 208.39 | 209.53 | 330,751 | -2.87(-1.35%) |
Apr 28, 2020 | 218.97 | 221.25 | 211.88 | 212.40 | 316,490 | -1.86(-0.87%) |
Apr 27, 2020 | 206.19 | 215.40 | 204.26 | 214.26 | 453,110 | +8.78(+4.27%) |
Apr 24, 2020 | 200.10 | 207.93 | 195.60 | 205.48 | 444,594 | +8.76(+4.45%) |
Apr 23, 2020 | 192.49 | 203.69 | 184.41 | 196.72 | 660,018 | +13.45(+7.34%) |
Apr 22, 2020 | 178.61 | 186.13 | 176.15 | 183.27 | 352,608 | +5.45(+3.06%) |
Apr 21, 2020 | 182.34 | 182.87 | 176.31 | 177.82 | 227,131 | -6.58(-3.57%) |
Apr 20, 2020 | 188.89 | 188.89 | 181.37 | 184.41 | 312,745 | -6.91(-3.61%) |
Apr 17, 2020 | 192.13 | 192.34 | 184.19 | 191.32 | 371,240 | +2.34(+1.24%) |
Apr 16, 2020 | 186.05 | 190.53 | 185.04 | 188.98 | 247,967 | +4.69(+2.54%) |
Apr 15, 2020 | 185.32 | 188.76 | 182.88 | 184.29 | 345,993 | -3.72(-1.98%) |
Apr 14, 2020 | 187.76 | 188.85 | 185.42 | 188.00 | 327,055 | +4.65(+2.54%) |
Apr 13, 2020 | 191.41 | 191.41 | 182.98 | 183.36 | 152,687 | -8.62(-4.49%) |
Apr 09, 2020 | 192.95 | 197.27 | 189.11 | 191.98 | 321,471 | +0.35(+0.18%) |
Apr 08, 2020 | 185.42 | 194.04 | 184.41 | 191.63 | 340,922 | +7.25(+3.93%) |
Apr 07, 2020 | 195.20 | 197.30 | 184.09 | 184.39 | 256,407 | -4.24(-2.25%) |
Apr 06, 2020 | 174.44 | 190.42 | 174.44 | 188.62 | 359,846 | +17.05(+9.93%) |
Apr 03, 2020 | 183.46 | 183.46 | 169.57 | 171.58 | 326,978 | -14.29(-7.69%) |
Apr 02, 2020 | 185.09 | 187.42 | 176.25 | 185.87 | 318,836 | -1.82(-0.97%) |
Apr 01, 2020 | 182.88 | 190.16 | 180.99 | 187.69 | 350,759 | -1.69(-0.89%) |
Mar 31, 2020 | 188.96 | 190.23 | 184.74 | 189.38 | 283,732 | -1.52(-0.80%) |
Mar 30, 2020 | 180.94 | 191.65 | 180.02 | 190.90 | 251,521 | +10.94(+6.08%) |
Mar 27, 2020 | 173.26 | 183.12 | 173.26 | 179.96 | 357,005 | +1.91(+1.07%) |
Mar 26, 2020 | 164.39 | 178.74 | 164.39 | 178.05 | 342,557 | +9.59(+5.69%) |
Mar 25, 2020 | 174.35 | 178.91 | 162.76 | 168.47 | 398,749 | -5.78(-3.32%) |
Mar 24, 2020 | 169.07 | 177.52 | 166.08 | 174.25 | 466,764 | +11.30(+6.93%) |
Mar 23, 2020 | 162.09 | 171.51 | 154.33 | 162.95 | 568,060 | +1.47(+0.91%) |
Mar 20, 2020 | 186.00 | 190.54 | 161.35 | 161.48 | 673,801 | -25.11(-13.46%) |
Mar 19, 2020 | 180.44 | 194.56 | 171.37 | 186.59 | 583,308 | +6.21(+3.44%) |
Mar 18, 2020 | 162.26 | 184.66 | 159.62 | 180.38 | 644,143 | +5.97(+3.42%) |
Mar 17, 2020 | 166.38 | 176.36 | 165.26 | 174.41 | 505,140 | +9.33(+5.65%) |
Mar 16, 2020 | 168.07 | 179.99 | 162.99 | 165.09 | 585,938 | -33.31(-16.79%) |
Mar 13, 2020 | 184.30 | 198.58 | 180.27 | 198.40 | 395,553 | +18.49(+10.28%) |
Mar 12, 2020 | 187.03 | 190.57 | 178.25 | 179.91 | 405,427 | -19.65(-9.85%) |
Mar 11, 2020 | 203.71 | 206.91 | 197.16 | 199.56 | 465,253 | -8.46(-4.07%) |
Mar 10, 2020 | 207.61 | 209.59 | 193.64 | 208.02 | 336,855 | +3.52(+1.72%) |
Mar 09, 2020 | 204.34 | 213.17 | 202.08 | 204.50 | 339,109 | -11.41(-5.29%) |
Mar 06, 2020 | 213.33 | 216.87 | 209.47 | 215.91 | 265,310 | -1.66(-0.76%) |
Mar 05, 2020 | 214.93 | 218.67 | 212.17 | 217.58 | 302,032 | -0.86(-0.40%) |
Mar 04, 2020 | 209.94 | 218.83 | 209.00 | 218.44 | 355,342 | +11.70(+5.66%) |
Mar 03, 2020 | 202.54 | 208.49 | 201.67 | 206.74 | 267,720 | +4.25(+2.10%) |
Mar 02, 2020 | 202.19 | 204.02 | 195.35 | 202.49 | 381,504 | -0.04(-0.02%) |
Feb 28, 2020 | 202.39 | 204.79 | 193.31 | 202.52 | 481,455 | -5.21(-2.51%) |
Feb 27, 2020 | 208.85 | 213.74 | 207.50 | 207.74 | 337,454 | -3.48(-1.65%) |
Feb 26, 2020 | 209.57 | 215.11 | 209.11 | 211.21 | 252,391 | +2.40(+1.15%) |
Feb 25, 2020 | 216.70 | 218.57 | 208.56 | 208.81 | 205,013 | -6.78(-3.14%) |
Feb 24, 2020 | 216.53 | 218.38 | 211.40 | 215.59 | 168,557 | -4.44(-2.02%) |
Feb 21, 2020 | 222.42 | 222.42 | 219.51 | 220.03 | 111,145 | -3.04(-1.36%) |
Feb 20, 2020 | 223.70 | 225.06 | 221.44 | 223.08 | 212,229 | -1.06(-0.47%) |
Feb 19, 2020 | 227.85 | 228.70 | 223.96 | 224.13 | 239,179 | -2.43(-1.07%) |
Feb 18, 2020 | 223.44 | 227.44 | 223.02 | 226.56 | 299,642 | +2.35(+1.05%) |
Feb 14, 2020 | 219.14 | 224.46 | 217.18 | 224.21 | 323,747 | +5.19(+2.37%) |
Feb 13, 2020 | 211.77 | 224.57 | 211.21 | 219.02 | 402,491 | +0.92(+0.42%) |
Feb 12, 2020 | 220.20 | 220.80 | 217.20 | 218.09 | 254,068 | -2.03(-0.92%) |
Feb 11, 2020 | 215.40 | 220.70 | 215.40 | 220.12 | 262,180 | +1.67(+0.76%) |
Feb 10, 2020 | 217.63 | 219.33 | 216.61 | 218.45 | 188,051 | +0.61(+0.28%) |
Feb 07, 2020 | 216.40 | 218.35 | 216.11 | 217.84 | 162,603 | +1.07(+0.49%) |
Feb 06, 2020 | 214.28 | 217.25 | 213.54 | 216.77 | 120,896 | +1.90(+0.88%) |
Feb 05, 2020 | 215.23 | 215.23 | 212.42 | 214.87 | 145,993 | +0.93(+0.44%) |
Feb 04, 2020 | 214.57 | 215.02 | 210.97 | 213.94 | 132,389 | +1.85(+0.87%) |