Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 196.44 | 196.44 | 191.43 | 191.43 | 5,568 | -5.81(-2.95%) |
Apr 29, 2020 | 196.79 | 198.39 | 193.74 | 197.24 | 4,023 | +6.82(+3.58%) |
Apr 28, 2020 | 195.23 | 195.23 | 189.92 | 190.42 | 13,807 | -0.81(-0.43%) |
Apr 27, 2020 | 185.81 | 191.77 | 185.81 | 191.24 | 2,978 | +6.59(+3.57%) |
Apr 24, 2020 | 183.00 | 185.17 | 183.00 | 184.65 | 2,102 | +3.48(+1.92%) |
Apr 23, 2020 | 181.42 | 183.32 | 180.89 | 181.18 | 4,846 | +1.38(+0.77%) |
Apr 22, 2020 | 178.01 | 180.13 | 178.01 | 179.80 | 1,853 | +4.22(+2.41%) |
Apr 21, 2020 | 173.90 | 176.28 | 173.90 | 175.57 | 3,011 | -5.70(-3.14%) |
Apr 20, 2020 | 181.04 | 183.51 | 179.02 | 181.27 | 14,047 | -0.21(-0.12%) |
Apr 17, 2020 | 180.50 | 181.48 | 179.46 | 181.48 | 4,104 | +6.09(+3.47%) |
Apr 16, 2020 | 174.89 | 175.39 | 172.51 | 175.39 | 5,453 | +1.21(+0.70%) |
Apr 15, 2020 | 174.14 | 176.02 | 173.11 | 174.18 | 4,297 | -5.39(-3.00%) |
Apr 14, 2020 | 178.28 | 180.89 | 177.54 | 179.57 | 14,460 | +5.56(+3.20%) |
Apr 13, 2020 | 176.06 | 177.21 | 171.75 | 174.01 | 16,462 | -3.07(-1.73%) |
Apr 09, 2020 | 176.03 | 180.56 | 175.26 | 177.08 | 8,709 | +5.18(+3.01%) |
Apr 08, 2020 | 171.65 | 171.90 | 171.65 | 171.90 | 3,872 | +6.99(+4.24%) |
Apr 07, 2020 | 168.00 | 171.19 | 164.29 | 164.91 | 14,314 | -0.29(-0.18%) |
Apr 06, 2020 | 158.37 | 165.21 | 158.37 | 165.21 | 2,110 | +11.79(+7.68%) |
Apr 03, 2020 | 155.25 | 157.58 | 151.79 | 153.42 | 4,404 | -3.67(-2.34%) |
Apr 02, 2020 | 153.42 | 158.47 | 153.42 | 157.09 | 9,528 | +1.12(+0.72%) |
Apr 01, 2020 | 155.16 | 161.06 | 155.16 | 155.97 | 6,534 | -10.08(-6.07%) |
Mar 31, 2020 | 167.62 | 168.96 | 165.91 | 166.06 | 4,472 | -1.72(-1.03%) |
Mar 30, 2020 | 162.90 | 167.78 | 162.90 | 167.78 | 9,821 | +4.50(+2.75%) |
Mar 27, 2020 | 164.21 | 166.47 | 161.58 | 163.28 | 29,331 | -4.84(-2.88%) |
Mar 26, 2020 | 162.83 | 168.11 | 159.83 | 168.11 | 9,894 | +7.24(+4.50%) |
Mar 25, 2020 | 162.20 | 165.65 | 156.60 | 160.88 | 11,512 | +3.65(+2.32%) |
Mar 24, 2020 | 149.54 | 157.97 | 149.54 | 157.23 | 25,644 | +15.25(+10.74%) |
Mar 23, 2020 | 145.32 | 145.32 | 139.21 | 141.97 | 11,205 | -2.17(-1.50%) |
Mar 20, 2020 | 152.18 | 152.66 | 143.55 | 144.14 | 8,712 | -5.07(-3.40%) |
Mar 19, 2020 | 142.79 | 149.21 | 137.98 | 149.21 | 9,981 | +6.74(+4.73%) |
Mar 18, 2020 | 146.73 | 146.73 | 133.08 | 142.47 | 14,975 | -8.27(-5.49%) |
Mar 17, 2020 | 146.65 | 151.67 | 140.95 | 150.73 | 8,390 | +6.53(+4.53%) |
Mar 16, 2020 | 149.90 | 155.16 | 144.10 | 144.20 | 19,644 | -22.17(-13.32%) |
Mar 13, 2020 | 171.91 | 171.91 | 152.59 | 166.37 | 34,850 | +10.68(+6.86%) |
Mar 12, 2020 | 164.76 | 165.22 | 150.56 | 155.69 | 67,851 | -18.87(-10.81%) |
Mar 11, 2020 | 181.47 | 181.78 | 172.46 | 174.56 | 6,944 | -11.23(-6.04%) |
Mar 10, 2020 | 185.38 | 185.79 | 176.72 | 185.79 | 12,807 | +7.29(+4.08%) |
Mar 09, 2020 | 180.50 | 191.19 | 178.50 | 178.50 | 11,566 | -17.45(-8.90%) |
Mar 06, 2020 | 193.35 | 196.63 | 192.08 | 195.95 | 8,111 | -3.66(-1.83%) |
Mar 05, 2020 | 202.64 | 203.36 | 198.31 | 199.61 | 13,129 | -5.92(-2.88%) |
Mar 04, 2020 | 202.71 | 205.53 | 200.77 | 205.53 | 22,945 | +6.54(+3.29%) |
Mar 03, 2020 | 202.88 | 205.97 | 198.26 | 198.99 | 8,358 | -4.07(-2.01%) |
Mar 02, 2020 | 197.76 | 203.06 | 196.14 | 203.06 | 4,558 | +4.59(+2.31%) |
Feb 28, 2020 | 187.58 | 199.23 | 187.58 | 198.47 | 16,123 | -3.32(-1.64%) |
Feb 27, 2020 | 204.74 | 207.64 | 200.58 | 201.79 | 5,528 | -6.37(-3.06%) |
Feb 26, 2020 | 210.00 | 212.70 | 206.96 | 208.16 | 18,341 | -1.65(-0.79%) |
Feb 25, 2020 | 215.81 | 215.81 | 209.67 | 209.81 | 6,777 | -6.53(-3.02%) |
Feb 24, 2020 | 217.14 | 217.20 | 214.61 | 216.34 | 12,633 | -6.35(-2.85%) |
Feb 21, 2020 | 223.27 | 223.27 | 222.26 | 222.69 | 1,802 | -2.72(-1.20%) |
Feb 20, 2020 | 225.59 | 225.79 | 223.27 | 225.40 | 1,313 | -0.58(-0.26%) |
Feb 19, 2020 | 226.08 | 226.38 | 225.99 | 225.99 | 1,650 | +2.28(+1.02%) |
Feb 18, 2020 | 222.67 | 223.74 | 222.67 | 223.71 | 924 | +0.22(+0.10%) |
Feb 14, 2020 | 223.08 | 223.67 | 223.08 | 223.49 | 1,101 | +0.27(+0.12%) |
Feb 13, 2020 | 222.19 | 223.39 | 222.19 | 223.21 | 15,008 | +0.99(+0.45%) |
Feb 12, 2020 | 220.56 | 222.28 | 220.56 | 222.22 | 1,424 | +1.69(+0.77%) |
Feb 11, 2020 | 221.28 | 221.92 | 220.53 | 220.53 | 4,262 | +0.83(+0.38%) |
Feb 10, 2020 | 217.48 | 219.71 | 217.42 | 219.71 | 2,531 | +2.47(+1.14%) |
Feb 07, 2020 | 219.52 | 219.52 | 217.01 | 217.24 | 2,403 | -2.70(-1.23%) |
Feb 06, 2020 | 219.18 | 220.34 | 219.18 | 219.94 | 1,831 | +0.59(+0.27%) |
Feb 05, 2020 | 219.22 | 219.86 | 218.75 | 219.35 | 2,177 | +0.68(+0.31%) |
Feb 04, 2020 | 217.84 | 218.67 | 217.84 | 218.67 | 1,548 | +4.77(+2.23%) |