Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 176.16 | 176.16 | 171.85 | 174.73 | 375,573 | -3.78(-2.12%) |
Apr 29, 2020 | 178.00 | 180.55 | 174.05 | 178.51 | 337,236 | +3.91(+2.24%) |
Apr 28, 2020 | 171.22 | 176.37 | 170.98 | 174.60 | 386,317 | +2.75(+1.60%) |
Apr 27, 2020 | 169.48 | 173.12 | 168.01 | 171.85 | 475,583 | +3.43(+2.04%) |
Apr 24, 2020 | 171.73 | 171.78 | 167.37 | 168.42 | 272,549 | -2.07(-1.22%) |
Apr 23, 2020 | 170.87 | 173.42 | 169.32 | 170.50 | 295,171 | +0.49(+0.29%) |
Apr 22, 2020 | 172.22 | 173.37 | 169.07 | 170.00 | 341,283 | +1.62(+0.97%) |
Apr 21, 2020 | 172.45 | 174.14 | 166.08 | 168.38 | 365,310 | -7.13(-4.06%) |
Apr 20, 2020 | 178.48 | 179.07 | 175.29 | 175.51 | 355,109 | -3.38(-1.89%) |
Apr 17, 2020 | 179.84 | 181.51 | 176.19 | 178.88 | 584,536 | +3.18(+1.81%) |
Apr 16, 2020 | 174.31 | 177.22 | 172.97 | 175.71 | 291,314 | +1.37(+0.79%) |
Apr 15, 2020 | 177.35 | 178.04 | 171.41 | 174.34 | 293,127 | -5.51(-3.07%) |
Apr 14, 2020 | 181.12 | 183.01 | 177.93 | 179.85 | 255,422 | +2.22(+1.25%) |
Apr 13, 2020 | 175.97 | 178.97 | 174.24 | 177.63 | 237,878 | +2.01(+1.14%) |
Apr 09, 2020 | 180.75 | 181.56 | 174.24 | 175.62 | 478,496 | -2.78(-1.56%) |
Apr 08, 2020 | 178.04 | 180.84 | 176.03 | 178.41 | 298,402 | +3.38(+1.93%) |
Apr 07, 2020 | 182.65 | 184.63 | 174.87 | 175.03 | 269,940 | -1.80(-1.02%) |
Apr 06, 2020 | 170.96 | 178.82 | 170.96 | 176.83 | 368,438 | +11.57(+7.00%) |
Apr 03, 2020 | 162.58 | 168.41 | 161.68 | 165.26 | 378,809 | +0.37(+0.22%) |
Apr 02, 2020 | 156.97 | 167.99 | 156.48 | 164.90 | 396,382 | +6.85(+4.33%) |
Apr 01, 2020 | 159.38 | 162.33 | 155.21 | 158.05 | 440,458 | -8.28(-4.98%) |
Mar 31, 2020 | 171.25 | 173.64 | 163.60 | 166.33 | 569,401 | -6.69(-3.87%) |
Mar 30, 2020 | 170.25 | 175.50 | 168.63 | 173.02 | 421,989 | +3.61(+2.13%) |
Mar 27, 2020 | 172.04 | 175.97 | 168.52 | 169.42 | 519,137 | -8.85(-4.97%) |
Mar 26, 2020 | 162.64 | 179.56 | 161.74 | 178.27 | 470,815 | +16.29(+10.06%) |
Mar 25, 2020 | 153.08 | 167.35 | 149.90 | 161.98 | 561,200 | +11.01(+7.29%) |
Mar 24, 2020 | 148.71 | 154.23 | 145.43 | 150.97 | 446,608 | +10.42(+7.41%) |
Mar 23, 2020 | 144.24 | 144.72 | 134.32 | 140.55 | 506,808 | -4.88(-3.36%) |
Mar 20, 2020 | 154.89 | 157.27 | 143.37 | 145.44 | 453,410 | -9.26(-5.99%) |
Mar 19, 2020 | 154.31 | 178.19 | 152.18 | 154.70 | 639,485 | -2.64(-1.68%) |
Mar 18, 2020 | 137.10 | 158.24 | 135.54 | 157.34 | 632,637 | +10.28(+6.99%) |
Mar 17, 2020 | 145.48 | 148.48 | 136.03 | 147.06 | 836,875 | +4.04(+2.83%) |
Mar 16, 2020 | 149.58 | 155.89 | 142.84 | 143.02 | 502,461 | -20.04(-12.29%) |
Mar 13, 2020 | 169.51 | 169.51 | 156.28 | 163.06 | 476,962 | +1.79(+1.11%) |
Mar 12, 2020 | 166.55 | 176.04 | 161.16 | 161.27 | 682,210 | -19.41(-10.74%) |
Mar 11, 2020 | 185.96 | 187.31 | 176.51 | 180.67 | 616,574 | -10.48(-5.48%) |
Mar 10, 2020 | 183.77 | 191.21 | 179.17 | 191.15 | 552,141 | +13.28(+7.47%) |
Mar 09, 2020 | 179.08 | 184.92 | 174.41 | 177.87 | 716,138 | -8.62(-4.62%) |
Mar 06, 2020 | 186.36 | 190.50 | 182.32 | 186.49 | 604,911 | -4.93(-2.58%) |
Mar 05, 2020 | 195.36 | 197.75 | 190.17 | 191.42 | 414,946 | -8.99(-4.49%) |
Mar 04, 2020 | 194.03 | 201.44 | 191.29 | 200.41 | 454,606 | +10.90(+5.75%) |
Mar 03, 2020 | 192.15 | 197.81 | 188.39 | 189.51 | 963,127 | -1.86(-0.97%) |
Mar 02, 2020 | 189.49 | 192.35 | 185.34 | 191.37 | 1,010,229 | +3.75(+2.00%) |
Feb 28, 2020 | 190.31 | 193.87 | 183.40 | 187.62 | 1,174,769 | -8.87(-4.52%) |
Feb 27, 2020 | 194.42 | 200.21 | 192.87 | 196.49 | 732,913 | -3.18(-1.59%) |
Feb 26, 2020 | 203.90 | 206.51 | 198.95 | 199.67 | 467,275 | -2.79(-1.38%) |
Feb 25, 2020 | 213.80 | 214.30 | 201.37 | 202.46 | 418,449 | -10.91(-5.11%) |
Feb 24, 2020 | 210.37 | 214.76 | 208.48 | 213.37 | 402,069 | -1.07(-0.50%) |
Feb 21, 2020 | 214.71 | 215.77 | 212.74 | 214.44 | 270,971 | -1.27(-0.59%) |
Feb 20, 2020 | 213.53 | 217.62 | 213.45 | 215.72 | 398,687 | +1.56(+0.73%) |
Feb 19, 2020 | 217.41 | 218.35 | 213.58 | 214.15 | 592,439 | -1.64(-0.76%) |
Feb 18, 2020 | 222.60 | 222.70 | 215.56 | 215.79 | 735,435 | -7.91(-3.54%) |
Feb 14, 2020 | 228.73 | 229.28 | 222.92 | 223.70 | 575,842 | -3.77(-1.66%) |
Feb 13, 2020 | 236.29 | 240.46 | 226.31 | 227.47 | 699,668 | -17.92(-7.30%) |
Feb 12, 2020 | 244.63 | 245.39 | 241.68 | 245.39 | 399,929 | +1.83(+0.75%) |
Feb 11, 2020 | 245.46 | 245.86 | 241.81 | 243.56 | 297,307 | -0.77(-0.32%) |
Feb 10, 2020 | 244.15 | 246.35 | 242.28 | 244.34 | 266,397 | -0.20(-0.08%) |
Feb 07, 2020 | 243.16 | 244.96 | 242.93 | 244.54 | 206,255 | +0.87(+0.36%) |
Feb 06, 2020 | 246.24 | 246.24 | 243.49 | 243.66 | 221,330 | -1.25(-0.51%) |
Feb 05, 2020 | 242.59 | 245.73 | 241.17 | 244.92 | 246,930 | +4.09(+1.70%) |
Feb 04, 2020 | 239.97 | 242.66 | 239.87 | 240.83 | 274,781 | +3.37(+1.42%) |