Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 218.12 | 218.37 | 211.44 | 212.22 | 864,719 | -8.72(-3.95%) |
Apr 29, 2020 | 213.44 | 222.04 | 211.68 | 220.94 | 1,042,241 | +12.23(+5.86%) |
Apr 28, 2020 | 209.78 | 213.53 | 205.12 | 208.72 | 1,271,528 | +5.45(+2.68%) |
Apr 27, 2020 | 192.94 | 203.83 | 191.34 | 203.27 | 678,946 | +11.76(+6.14%) |
Apr 24, 2020 | 192.56 | 193.89 | 189.68 | 191.51 | 795,355 | +0.73(+0.38%) |
Apr 23, 2020 | 189.57 | 194.74 | 189.57 | 190.78 | 999,059 | +1.89(+1.00%) |
Apr 22, 2020 | 185.21 | 190.19 | 184.45 | 188.89 | 699,536 | +6.64(+3.64%) |
Apr 21, 2020 | 181.62 | 183.58 | 179.84 | 182.25 | 730,066 | -3.26(-1.76%) |
Apr 20, 2020 | 191.35 | 193.78 | 184.84 | 185.51 | 810,242 | -9.81(-5.02%) |
Apr 17, 2020 | 190.37 | 195.88 | 188.09 | 195.32 | 848,769 | +12.94(+7.09%) |
Apr 16, 2020 | 181.12 | 182.85 | 178.41 | 182.38 | 797,974 | +3.41(+1.91%) |
Apr 15, 2020 | 188.24 | 188.47 | 178.05 | 178.97 | 956,641 | -14.00(-7.25%) |
Apr 14, 2020 | 191.97 | 195.12 | 190.03 | 192.96 | 883,262 | +6.33(+3.39%) |
Apr 13, 2020 | 190.14 | 190.24 | 183.17 | 186.63 | 796,149 | -3.50(-1.84%) |
Apr 09, 2020 | 189.37 | 198.18 | 188.95 | 190.13 | 976,712 | +6.06(+3.29%) |
Apr 08, 2020 | 180.31 | 185.57 | 177.47 | 184.07 | 985,780 | +6.23(+3.50%) |
Apr 07, 2020 | 182.51 | 186.87 | 177.32 | 177.85 | 1,684,056 | +6.13(+3.57%) |
Apr 06, 2020 | 161.68 | 172.78 | 160.99 | 171.71 | 1,403,807 | +14.60(+9.29%) |
Apr 03, 2020 | 156.19 | 160.24 | 155.16 | 157.12 | 1,053,540 | -0.92(-0.58%) |
Apr 02, 2020 | 153.31 | 160.04 | 152.01 | 158.03 | 1,502,395 | +2.39(+1.54%) |
Apr 01, 2020 | 158.27 | 160.13 | 153.59 | 155.64 | 1,164,614 | -10.07(-6.08%) |
Mar 31, 2020 | 170.76 | 171.80 | 164.47 | 165.72 | 1,686,692 | -6.92(-4.01%) |
Mar 30, 2020 | 174.02 | 175.65 | 167.75 | 172.63 | 1,122,374 | -1.07(-0.62%) |
Mar 27, 2020 | 179.32 | 179.62 | 172.20 | 173.70 | 1,051,136 | -10.53(-5.72%) |
Mar 26, 2020 | 185.94 | 189.40 | 174.63 | 184.24 | 1,809,657 | +0.24(+0.13%) |
Mar 25, 2020 | 166.67 | 191.87 | 161.54 | 184.00 | 1,753,164 | +17.73(+10.66%) |
Mar 24, 2020 | 158.64 | 171.02 | 158.15 | 166.27 | 1,438,020 | +16.01(+10.66%) |
Mar 23, 2020 | 169.54 | 169.54 | 147.64 | 150.26 | 1,717,270 | -17.25(-10.30%) |
Mar 20, 2020 | 172.37 | 181.21 | 160.10 | 167.50 | 2,690,140 | -7.57(-4.32%) |
Mar 19, 2020 | 168.59 | 177.34 | 153.44 | 175.07 | 1,494,413 | +4.80(+2.82%) |
Mar 18, 2020 | 166.05 | 174.49 | 156.12 | 170.27 | 2,000,890 | -29.79(-14.89%) |
Mar 17, 2020 | 197.61 | 201.52 | 187.37 | 200.06 | 1,963,295 | +6.32(+3.26%) |
Mar 16, 2020 | 189.01 | 198.68 | 189.01 | 193.74 | 1,819,846 | -39.29(-16.86%) |
Mar 13, 2020 | 223.15 | 233.50 | 213.92 | 233.03 | 1,310,262 | +17.11(+7.93%) |
Mar 12, 2020 | 221.93 | 225.79 | 204.96 | 215.91 | 2,030,653 | -23.65(-9.87%) |
Mar 11, 2020 | 248.72 | 250.97 | 235.03 | 239.56 | 695,147 | -17.23(-6.71%) |
Mar 10, 2020 | 246.12 | 257.25 | 242.27 | 256.79 | 952,905 | +16.82(+7.01%) |
Mar 09, 2020 | 247.75 | 248.51 | 237.85 | 239.97 | 1,163,840 | -20.55(-7.89%) |
Mar 06, 2020 | 253.40 | 261.90 | 252.18 | 260.52 | 873,229 | -2.60(-0.99%) |
Mar 05, 2020 | 266.17 | 270.98 | 260.33 | 263.12 | 681,383 | -10.59(-3.87%) |
Mar 04, 2020 | 268.39 | 273.74 | 263.56 | 273.71 | 712,678 | +13.14(+5.04%) |
Mar 03, 2020 | 265.37 | 274.21 | 259.13 | 260.57 | 936,355 | -6.92(-2.59%) |
Mar 02, 2020 | 254.53 | 267.64 | 253.01 | 267.49 | 1,105,810 | +12.30(+4.82%) |
Feb 28, 2020 | 244.45 | 255.93 | 243.95 | 255.18 | 1,455,243 | -2.69(-1.04%) |
Feb 27, 2020 | 265.76 | 268.30 | 257.64 | 257.87 | 975,033 | -13.74(-5.06%) |
Feb 26, 2020 | 269.64 | 274.63 | 269.40 | 271.61 | 739,401 | +3.86(+1.44%) |
Feb 25, 2020 | 275.63 | 277.14 | 267.20 | 267.75 | 915,003 | -7.92(-2.87%) |
Feb 24, 2020 | 273.25 | 277.74 | 272.14 | 275.68 | 619,086 | -4.97(-1.77%) |
Feb 21, 2020 | 282.12 | 283.88 | 279.58 | 280.65 | 522,850 | -4.15(-1.46%) |
Feb 20, 2020 | 289.40 | 291.38 | 283.85 | 284.80 | 611,551 | -6.28(-2.16%) |
Feb 19, 2020 | 290.64 | 291.61 | 289.62 | 291.08 | 309,379 | +1.67(+0.58%) |
Feb 18, 2020 | 287.89 | 289.56 | 285.88 | 289.40 | 404,146 | +1.56(+0.54%) |
Feb 14, 2020 | 285.77 | 288.19 | 284.49 | 287.85 | 275,745 | +2.66(+0.93%) |
Feb 13, 2020 | 282.61 | 287.11 | 282.61 | 285.19 | 462,107 | +0.94(+0.33%) |
Feb 12, 2020 | 281.76 | 285.00 | 280.55 | 284.25 | 435,997 | +3.47(+1.24%) |
Feb 11, 2020 | 281.30 | 281.98 | 279.61 | 280.78 | 275,057 | +0.83(+0.30%) |
Feb 10, 2020 | 278.97 | 280.15 | 276.68 | 279.94 | 402,401 | +1.00(+0.36%) |
Feb 07, 2020 | 279.00 | 281.50 | 278.08 | 278.95 | 382,573 | -1.98(-0.71%) |
Feb 06, 2020 | 279.80 | 281.97 | 278.72 | 280.93 | 458,588 | +2.21(+0.79%) |
Feb 05, 2020 | 277.26 | 279.24 | 275.92 | 278.72 | 602,586 | +5.15(+1.88%) |
Feb 04, 2020 | 272.99 | 274.46 | 270.78 | 273.57 | 553,879 | +3.78(+1.40%) |