Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 167.78 | 167.78 | 160.26 | 160.32 | 308,385 | -10.48(-6.14%) |
Apr 29, 2020 | 171.07 | 173.04 | 168.16 | 170.80 | 257,957 | +4.44(+2.67%) |
Apr 28, 2020 | 166.72 | 169.85 | 163.66 | 166.36 | 376,000 | +3.64(+2.24%) |
Apr 27, 2020 | 158.15 | 163.64 | 158.15 | 162.72 | 467,131 | +4.55(+2.87%) |
Apr 24, 2020 | 164.87 | 164.87 | 157.01 | 158.17 | 553,661 | -5.81(-3.55%) |
Apr 23, 2020 | 167.44 | 168.15 | 163.74 | 163.99 | 367,125 | -2.12(-1.28%) |
Apr 22, 2020 | 169.75 | 171.03 | 163.36 | 166.11 | 590,996 | -0.20(-0.12%) |
Apr 21, 2020 | 171.20 | 173.28 | 165.29 | 166.31 | 528,848 | -10.11(-5.73%) |
Apr 20, 2020 | 178.33 | 180.66 | 174.31 | 176.43 | 316,947 | -5.40(-2.97%) |
Apr 17, 2020 | 179.14 | 183.28 | 177.88 | 181.82 | 537,786 | +8.52(+4.92%) |
Apr 16, 2020 | 175.85 | 177.06 | 171.95 | 173.30 | 408,562 | -3.59(-2.03%) |
Apr 15, 2020 | 182.07 | 183.80 | 176.47 | 176.90 | 278,871 | -11.20(-5.95%) |
Apr 14, 2020 | 192.29 | 193.50 | 185.45 | 188.09 | 348,553 | +0.91(+0.49%) |
Apr 13, 2020 | 194.63 | 194.63 | 186.93 | 187.19 | 248,408 | -9.41(-4.79%) |
Apr 09, 2020 | 185.56 | 197.06 | 185.21 | 196.59 | 357,228 | +13.43(+7.33%) |
Apr 08, 2020 | 178.83 | 184.97 | 175.08 | 183.17 | 327,134 | +6.06(+3.42%) |
Apr 07, 2020 | 183.69 | 187.00 | 176.56 | 177.10 | 404,875 | +1.22(+0.69%) |
Apr 06, 2020 | 173.06 | 176.96 | 170.84 | 175.88 | 367,650 | +11.03(+6.69%) |
Apr 03, 2020 | 171.47 | 174.51 | 163.60 | 164.85 | 415,434 | -8.94(-5.14%) |
Apr 02, 2020 | 167.36 | 175.64 | 164.51 | 173.79 | 566,309 | +5.96(+3.55%) |
Apr 01, 2020 | 166.24 | 172.15 | 163.64 | 167.83 | 472,993 | -10.35(-5.81%) |
Mar 31, 2020 | 181.61 | 183.10 | 175.82 | 178.18 | 381,562 | -5.62(-3.06%) |
Mar 30, 2020 | 174.98 | 185.90 | 171.49 | 183.81 | 368,258 | +8.52(+4.86%) |
Mar 27, 2020 | 172.58 | 180.52 | 169.87 | 175.29 | 451,827 | -5.59(-3.09%) |
Mar 26, 2020 | 165.66 | 181.68 | 160.07 | 180.88 | 749,344 | +18.98(+11.73%) |
Mar 25, 2020 | 172.70 | 174.54 | 161.19 | 161.90 | 765,100 | -9.95(-5.79%) |
Mar 24, 2020 | 168.41 | 175.75 | 164.95 | 171.85 | 429,855 | +12.61(+7.92%) |
Mar 23, 2020 | 175.94 | 175.94 | 155.72 | 159.24 | 859,545 | -21.01(-11.66%) |
Mar 20, 2020 | 175.02 | 187.09 | 166.67 | 180.25 | 707,113 | +6.86(+3.96%) |
Mar 19, 2020 | 173.12 | 183.19 | 163.71 | 173.39 | 674,481 | -1.36(-0.78%) |
Mar 18, 2020 | 170.00 | 176.79 | 159.41 | 174.75 | 675,357 | -8.63(-4.71%) |
Mar 17, 2020 | 172.93 | 184.32 | 167.05 | 183.38 | 653,965 | +14.28(+8.44%) |
Mar 16, 2020 | 169.42 | 190.74 | 157.89 | 169.10 | 867,833 | -28.22(-14.30%) |
Mar 13, 2020 | 195.27 | 198.41 | 185.93 | 197.32 | 760,352 | +11.36(+6.11%) |
Mar 12, 2020 | 196.09 | 196.19 | 185.96 | 185.96 | 675,940 | -25.12(-11.90%) |
Mar 11, 2020 | 215.99 | 220.14 | 207.32 | 211.09 | 536,924 | -11.57(-5.20%) |
Mar 10, 2020 | 223.05 | 223.44 | 212.33 | 222.66 | 429,381 | +6.69(+3.10%) |
Mar 09, 2020 | 205.27 | 223.75 | 205.27 | 215.97 | 558,026 | -17.24(-7.39%) |
Mar 06, 2020 | 229.37 | 234.58 | 226.78 | 233.21 | 363,190 | -3.38(-1.43%) |
Mar 05, 2020 | 242.04 | 242.78 | 233.84 | 236.58 | 330,936 | -11.23(-4.53%) |
Mar 04, 2020 | 236.40 | 248.00 | 235.04 | 247.81 | 329,020 | +14.67(+6.29%) |
Mar 03, 2020 | 237.47 | 241.01 | 231.13 | 233.14 | 477,675 | -4.34(-1.83%) |
Mar 02, 2020 | 228.15 | 239.27 | 227.90 | 237.48 | 838,874 | +9.46(+4.15%) |
Feb 28, 2020 | 236.27 | 237.19 | 222.83 | 228.03 | 735,511 | -12.81(-5.32%) |
Feb 27, 2020 | 248.82 | 252.38 | 240.83 | 240.84 | 384,866 | -10.50(-4.18%) |
Feb 26, 2020 | 257.67 | 258.55 | 251.34 | 251.34 | 379,351 | -4.89(-1.91%) |
Feb 25, 2020 | 259.82 | 260.90 | 255.43 | 256.24 | 476,718 | -4.13(-1.59%) |
Feb 24, 2020 | 262.69 | 264.42 | 258.65 | 260.37 | 643,606 | -6.26(-2.35%) |
Feb 21, 2020 | 264.38 | 266.73 | 263.99 | 266.63 | 255,461 | +1.77(+0.67%) |
Feb 20, 2020 | 265.85 | 266.83 | 262.39 | 264.87 | 174,468 | -2.44(-0.91%) |
Feb 19, 2020 | 267.91 | 268.46 | 266.34 | 267.31 | 264,909 | +0.73(+0.27%) |
Feb 18, 2020 | 267.23 | 267.32 | 264.18 | 266.58 | 223,873 | -1.45(-0.54%) |
Feb 14, 2020 | 268.67 | 270.36 | 266.46 | 268.03 | 227,958 | -0.38(-0.14%) |
Feb 13, 2020 | 264.04 | 268.43 | 264.04 | 268.41 | 254,316 | +3.77(+1.43%) |
Feb 12, 2020 | 268.57 | 268.57 | 262.09 | 264.64 | 264,534 | -3.64(-1.36%) |
Feb 11, 2020 | 264.59 | 270.74 | 261.49 | 268.28 | 447,733 | +5.30(+2.01%) |
Feb 10, 2020 | 259.49 | 263.06 | 259.21 | 262.98 | 233,880 | +3.04(+1.17%) |
Feb 07, 2020 | 257.12 | 262.95 | 257.12 | 259.95 | 249,047 | +1.96(+0.76%) |
Feb 06, 2020 | 261.20 | 261.50 | 257.81 | 257.99 | 406,881 | -2.62(-1.01%) |
Feb 05, 2020 | 256.64 | 260.62 | 256.32 | 260.61 | 374,931 | +5.25(+2.06%) |
Feb 04, 2020 | 258.94 | 259.72 | 255.36 | 255.36 | 256,996 | -1.84(-0.72%) |