Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 191.23 | 194.11 | 182.69 | 182.69 | 822,937 | -11.91(-6.12%) |
Apr 29, 2020 | 191.03 | 198.45 | 188.94 | 194.60 | 634,433 | +7.81(+4.18%) |
Apr 28, 2020 | 188.31 | 191.59 | 186.02 | 186.79 | 818,884 | +4.35(+2.38%) |
Apr 27, 2020 | 176.47 | 185.27 | 174.00 | 182.44 | 1,165,544 | +7.95(+4.56%) |
Apr 24, 2020 | 173.16 | 176.47 | 169.50 | 174.49 | 696,900 | +3.47(+2.03%) |
Apr 23, 2020 | 173.11 | 175.94 | 170.57 | 171.02 | 443,176 | -3.28(-1.88%) |
Apr 22, 2020 | 173.99 | 175.87 | 170.42 | 174.30 | 563,559 | +1.71(+0.99%) |
Apr 21, 2020 | 172.69 | 177.30 | 170.92 | 172.59 | 842,518 | -4.57(-2.58%) |
Apr 20, 2020 | 178.23 | 180.97 | 176.31 | 177.16 | 764,218 | -5.45(-2.98%) |
Apr 17, 2020 | 181.96 | 185.00 | 175.94 | 182.61 | 955,400 | +7.10(+4.05%) |
Apr 16, 2020 | 175.41 | 179.47 | 172.58 | 175.51 | 835,736 | +2.03(+1.17%) |
Apr 15, 2020 | 172.64 | 176.43 | 169.00 | 173.48 | 1,427,370 | -3.70(-2.09%) |
Apr 14, 2020 | 171.62 | 178.15 | 168.33 | 177.18 | 2,635,546 | +11.01(+6.63%) |
Apr 13, 2020 | 168.02 | 170.90 | 162.01 | 166.17 | 2,703,975 | -10.72(-6.06%) |
Apr 09, 2020 | 179.86 | 187.85 | 175.65 | 176.89 | 710,600 | +1.18(+0.67%) |
Apr 08, 2020 | 168.64 | 177.98 | 166.54 | 175.71 | 501,193 | +8.96(+5.37%) |
Apr 07, 2020 | 170.40 | 175.88 | 163.72 | 166.75 | 940,863 | +7.54(+4.74%) |
Apr 06, 2020 | 148.66 | 159.83 | 146.13 | 159.21 | 1,312,405 | +18.65(+13.27%) |
Apr 03, 2020 | 143.87 | 144.76 | 137.65 | 140.56 | 868,700 | -4.88(-3.36%) |
Apr 02, 2020 | 144.83 | 151.59 | 141.09 | 145.44 | 813,531 | -0.56(-0.38%) |
Apr 01, 2020 | 154.37 | 156.00 | 142.27 | 146.00 | 787,803 | -12.46(-7.86%) |
Mar 31, 2020 | 162.77 | 164.60 | 157.68 | 158.46 | 877,113 | -4.07(-2.50%) |
Mar 30, 2020 | 155.87 | 164.56 | 152.97 | 162.53 | 801,021 | +6.70(+4.30%) |
Mar 27, 2020 | 162.56 | 163.37 | 153.36 | 155.83 | 1,125,600 | -13.93(-8.21%) |
Mar 26, 2020 | 165.00 | 169.76 | 160.30 | 169.76 | 1,322,719 | +7.76(+4.79%) |
Mar 25, 2020 | 158.58 | 178.98 | 155.41 | 162.00 | 1,450,309 | +7.46(+4.83%) |
Mar 24, 2020 | 139.60 | 156.29 | 139.60 | 154.54 | 1,648,392 | +19.94(+14.81%) |
Mar 23, 2020 | 136.53 | 139.74 | 126.93 | 134.60 | 983,334 | -3.41(-2.47%) |
Mar 20, 2020 | 132.91 | 147.25 | 130.54 | 138.01 | 1,951,200 | +7.50(+5.75%) |
Mar 19, 2020 | 118.08 | 138.60 | 105.67 | 130.51 | 2,303,507 | +10.06(+8.35%) |
Mar 18, 2020 | 125.04 | 126.02 | 106.39 | 120.45 | 2,736,935 | -19.00(-13.62%) |
Mar 17, 2020 | 133.36 | 143.61 | 121.79 | 139.45 | 2,044,810 | +7.67(+5.82%) |
Mar 16, 2020 | 166.35 | 166.35 | 131.03 | 131.78 | 1,829,721 | -56.02(-29.83%) |
Mar 13, 2020 | 190.00 | 193.48 | 172.99 | 187.80 | 1,421,700 | +5.49(+3.01%) |
Mar 12, 2020 | 181.96 | 185.98 | 173.89 | 182.31 | 1,419,474 | -13.12(-6.71%) |
Mar 11, 2020 | 203.70 | 207.84 | 194.86 | 195.43 | 1,321,667 | -11.74(-5.67%) |
Mar 10, 2020 | 205.15 | 207.41 | 193.91 | 207.17 | 1,551,633 | +5.61(+2.78%) |
Mar 09, 2020 | 202.70 | 209.10 | 198.95 | 201.56 | 1,074,709 | -12.67(-5.91%) |
Mar 06, 2020 | 213.46 | 217.37 | 208.86 | 214.23 | 1,547,900 | -4.23(-1.94%) |
Mar 05, 2020 | 218.00 | 227.70 | 216.79 | 218.46 | 1,908,434 | -0.91(-0.41%) |
Mar 04, 2020 | 217.55 | 219.37 | 211.83 | 219.37 | 1,296,315 | +3.92(+1.82%) |
Mar 03, 2020 | 218.25 | 223.04 | 213.00 | 215.45 | 746,847 | -2.96(-1.36%) |
Mar 02, 2020 | 217.17 | 219.23 | 210.32 | 218.41 | 853,150 | +2.15(+0.99%) |
Feb 28, 2020 | 215.42 | 220.41 | 210.69 | 216.26 | 1,089,300 | -4.98(-2.25%) |
Feb 27, 2020 | 229.22 | 230.56 | 221.14 | 221.24 | 1,009,173 | -12.73(-5.44%) |
Feb 26, 2020 | 236.93 | 241.46 | 233.95 | 233.97 | 838,963 | -1.27(-0.54%) |
Feb 25, 2020 | 238.96 | 240.98 | 234.41 | 235.24 | 1,008,934 | -2.92(-1.23%) |
Feb 24, 2020 | 237.09 | 238.87 | 234.47 | 238.16 | 634,385 | -3.15(-1.31%) |
Feb 21, 2020 | 245.22 | 246.75 | 240.14 | 241.31 | 454,700 | -4.49(-1.83%) |
Feb 20, 2020 | 250.00 | 250.89 | 243.12 | 245.80 | 492,054 | -2.29(-0.92%) |
Feb 19, 2020 | 247.33 | 249.29 | 247.19 | 248.09 | 275,175 | +1.12(+0.45%) |
Feb 18, 2020 | 245.52 | 248.89 | 245.52 | 246.97 | 362,617 | +1.29(+0.53%) |
Feb 14, 2020 | 245.02 | 246.72 | 243.26 | 245.68 | 439,900 | +1.54(+0.63%) |
Feb 13, 2020 | 240.41 | 244.20 | 240.00 | 244.14 | 524,323 | +2.82(+1.17%) |
Feb 12, 2020 | 243.26 | 244.27 | 238.38 | 241.32 | 749,591 | -2.13(-0.87%) |
Feb 11, 2020 | 235.99 | 244.64 | 233.23 | 243.45 | 1,174,687 | +14.95(+6.54%) |
Feb 10, 2020 | 229.85 | 230.57 | 228.00 | 228.50 | 303,448 | -1.32(-0.57%) |
Feb 07, 2020 | 231.11 | 231.48 | 226.69 | 229.82 | 388,800 | -1.63(-0.70%) |
Feb 06, 2020 | 231.65 | 232.73 | 230.00 | 231.45 | 429,159 | -0.19(-0.08%) |
Feb 05, 2020 | 228.88 | 233.05 | 228.88 | 231.64 | 612,828 | +4.09(+1.80%) |
Feb 04, 2020 | 224.83 | 229.19 | 224.34 | 227.55 | 449,915 | +5.08(+2.28%) |