Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 181.78 | 181.78 | 178.17 | 178.54 | 42,859 | -4.21(-2.30%) |
Apr 29, 2020 | 178.84 | 183.44 | 178.64 | 182.75 | 44,883 | +7.61(+4.35%) |
Apr 28, 2020 | 178.24 | 178.90 | 175.06 | 175.13 | 44,166 | +0.16(+0.09%) |
Apr 27, 2020 | 173.68 | 175.33 | 173.31 | 174.97 | 35,167 | +3.39(+1.98%) |
Apr 24, 2020 | 168.64 | 171.83 | 167.77 | 171.58 | 65,048 | +3.55(+2.11%) |
Apr 23, 2020 | 169.16 | 170.64 | 167.91 | 168.03 | 14,994 | -0.83(-0.49%) |
Apr 22, 2020 | 166.66 | 169.63 | 166.01 | 168.86 | 19,956 | +6.31(+3.89%) |
Apr 21, 2020 | 167.15 | 167.15 | 162.22 | 162.54 | 41,864 | -7.32(-4.31%) |
Apr 20, 2020 | 170.08 | 172.36 | 169.50 | 169.86 | 26,396 | -2.08(-1.21%) |
Apr 17, 2020 | 171.56 | 172.38 | 169.78 | 171.94 | 37,449 | +4.20(+2.50%) |
Apr 16, 2020 | 168.05 | 168.22 | 165.34 | 167.74 | 29,123 | +1.61(+0.97%) |
Apr 15, 2020 | 166.89 | 167.10 | 165.28 | 166.13 | 33,307 | -4.68(-2.74%) |
Apr 14, 2020 | 168.57 | 170.85 | 168.43 | 170.81 | 44,109 | +5.76(+3.49%) |
Apr 13, 2020 | 165.22 | 165.22 | 162.38 | 165.05 | 50,129 | -1.23(-0.74%) |
Apr 09, 2020 | 168.22 | 169.65 | 165.23 | 166.28 | 98,188 | +0.27(+0.16%) |
Apr 08, 2020 | 162.92 | 166.57 | 161.44 | 166.00 | 65,571 | +5.22(+3.25%) |
Apr 07, 2020 | 167.06 | 167.06 | 160.60 | 160.78 | 48,493 | -0.32(-0.20%) |
Apr 06, 2020 | 153.96 | 161.88 | 153.96 | 161.10 | 39,523 | +13.36(+9.04%) |
Apr 03, 2020 | 149.83 | 151.38 | 146.32 | 147.74 | 36,525 | -2.50(-1.67%) |
Apr 02, 2020 | 146.55 | 151.58 | 146.55 | 150.24 | 71,807 | +2.25(+1.52%) |
Apr 01, 2020 | 150.17 | 152.20 | 146.60 | 147.99 | 107,978 | -7.41(-4.77%) |
Mar 31, 2020 | 158.96 | 160.13 | 154.89 | 155.40 | 63,340 | -3.85(-2.42%) |
Mar 30, 2020 | 154.98 | 159.47 | 154.11 | 159.25 | 48,382 | +5.45(+3.54%) |
Mar 27, 2020 | 156.57 | 158.58 | 153.59 | 153.80 | 44,015 | -7.61(-4.72%) |
Mar 26, 2020 | 153.49 | 161.80 | 152.95 | 161.41 | 67,681 | +10.22(+6.76%) |
Mar 25, 2020 | 151.82 | 157.44 | 147.03 | 151.19 | 96,321 | +0.56(+0.38%) |
Mar 24, 2020 | 144.23 | 150.62 | 144.23 | 150.62 | 74,939 | +14.35(+10.53%) |
Mar 23, 2020 | 136.77 | 139.75 | 132.34 | 136.28 | 119,859 | -0.71(-0.52%) |
Mar 20, 2020 | 146.47 | 147.49 | 136.78 | 136.99 | 115,874 | -6.72(-4.67%) |
Mar 19, 2020 | 140.87 | 146.69 | 137.34 | 143.71 | 190,388 | +2.20(+1.56%) |
Mar 18, 2020 | 139.46 | 144.77 | 134.71 | 141.50 | 89,313 | -9.16(-6.08%) |
Mar 17, 2020 | 142.76 | 150.72 | 138.41 | 150.66 | 89,862 | +10.50(+7.50%) |
Mar 16, 2020 | 139.85 | 150.60 | 138.06 | 140.16 | 80,418 | -20.24(-12.62%) |
Mar 13, 2020 | 155.27 | 160.40 | 147.60 | 160.40 | 88,737 | +13.76(+9.39%) |
Mar 12, 2020 | 150.97 | 157.56 | 146.48 | 146.63 | 598,594 | -16.50(-10.11%) |
Mar 11, 2020 | 166.24 | 167.81 | 160.63 | 163.13 | 95,030 | -7.81(-4.57%) |
Mar 10, 2020 | 167.89 | 170.94 | 161.72 | 170.94 | 85,694 | +9.25(+5.72%) |
Mar 09, 2020 | 168.51 | 168.51 | 161.68 | 161.68 | 88,887 | -14.15(-8.05%) |
Mar 06, 2020 | 173.96 | 177.01 | 171.54 | 175.83 | 61,703 | -3.95(-2.20%) |
Mar 05, 2020 | 180.67 | 183.65 | 178.55 | 179.79 | 36,400 | -5.88(-3.17%) |
Mar 04, 2020 | 181.91 | 185.82 | 179.63 | 185.67 | 25,840 | +6.86(+3.84%) |
Mar 03, 2020 | 185.15 | 187.51 | 177.21 | 178.81 | 69,142 | -6.24(-3.37%) |
Mar 02, 2020 | 179.53 | 185.05 | 176.71 | 185.05 | 67,582 | +7.00(+3.93%) |
Feb 28, 2020 | 171.66 | 178.78 | 171.34 | 178.05 | 176,649 | -0.24(-0.14%) |
Feb 27, 2020 | 181.10 | 184.22 | 178.07 | 178.29 | 111,407 | -7.70(-4.14%) |
Feb 26, 2020 | 187.86 | 190.57 | 185.33 | 186.00 | 65,207 | -0.71(-0.38%) |
Feb 25, 2020 | 194.40 | 194.80 | 186.08 | 186.71 | 150,838 | -6.11(-3.17%) |
Feb 24, 2020 | 192.41 | 194.44 | 191.29 | 192.81 | 103,493 | -7.05(-3.53%) |
Feb 21, 2020 | 203.00 | 203.00 | 198.96 | 199.86 | 59,330 | -4.30(-2.11%) |
Feb 20, 2020 | 205.02 | 205.73 | 201.58 | 204.16 | 31,046 | -1.30(-0.63%) |
Feb 19, 2020 | 204.56 | 205.99 | 204.56 | 205.46 | 41,705 | +2.40(+1.18%) |
Feb 18, 2020 | 202.56 | 203.47 | 202.40 | 203.06 | 21,923 | -0.87(-0.43%) |
Feb 14, 2020 | 204.74 | 204.81 | 203.19 | 203.93 | 45,606 | -0.30(-0.15%) |
Feb 13, 2020 | 202.64 | 204.95 | 202.64 | 204.23 | 18,022 | +0.00(+0.00%) |
Feb 12, 2020 | 203.41 | 204.29 | 203.20 | 204.23 | 23,806 | +2.06(+1.02%) |
Feb 11, 2020 | 202.25 | 203.36 | 201.91 | 202.16 | 49,339 | +1.29(+0.64%) |
Feb 10, 2020 | 198.19 | 200.88 | 198.14 | 200.88 | 27,374 | +2.06(+1.03%) |
Feb 07, 2020 | 200.61 | 200.61 | 198.68 | 198.82 | 21,565 | -2.53(-1.26%) |
Feb 06, 2020 | 201.28 | 201.60 | 200.78 | 201.35 | 32,817 | +0.74(+0.37%) |
Feb 05, 2020 | 201.83 | 201.83 | 199.51 | 200.61 | 112,043 | +1.43(+0.72%) |
Feb 04, 2020 | 197.98 | 199.55 | 197.65 | 199.18 | 24,273 | +4.28(+2.20%) |