Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 203.95 | 206.53 | 202.61 | 203.04 | 376,658 | -5.80(-2.78%) |
Apr 29, 2020 | 214.43 | 214.43 | 207.71 | 208.85 | 331,840 | -2.86(-1.35%) |
Apr 28, 2020 | 218.25 | 220.53 | 211.18 | 211.71 | 317,531 | -1.85(-0.87%) |
Apr 27, 2020 | 205.51 | 214.69 | 203.59 | 213.56 | 454,601 | +8.75(+4.27%) |
Apr 24, 2020 | 199.45 | 207.25 | 194.96 | 204.81 | 446,057 | +8.73(+4.45%) |
Apr 23, 2020 | 191.86 | 203.02 | 183.81 | 196.08 | 662,189 | +13.41(+7.34%) |
Apr 22, 2020 | 178.03 | 185.52 | 175.57 | 182.67 | 353,768 | +5.43(+3.06%) |
Apr 21, 2020 | 181.74 | 182.27 | 175.73 | 177.24 | 227,879 | -6.56(-3.57%) |
Apr 20, 2020 | 188.27 | 188.27 | 180.78 | 183.80 | 313,774 | -6.89(-3.61%) |
Apr 17, 2020 | 191.50 | 191.71 | 183.59 | 190.69 | 372,461 | +2.33(+1.24%) |
Apr 16, 2020 | 185.44 | 189.91 | 184.44 | 188.36 | 248,783 | +4.67(+2.54%) |
Apr 15, 2020 | 184.71 | 188.14 | 182.28 | 183.69 | 347,131 | -3.70(-1.98%) |
Apr 14, 2020 | 187.15 | 188.23 | 184.81 | 187.39 | 328,131 | +4.63(+2.54%) |
Apr 13, 2020 | 190.78 | 190.78 | 182.38 | 182.75 | 153,189 | -8.59(-4.49%) |
Apr 09, 2020 | 192.32 | 196.63 | 188.49 | 191.35 | 322,529 | +0.34(+0.18%) |
Apr 08, 2020 | 184.81 | 193.40 | 183.80 | 191.00 | 342,044 | +7.22(+3.93%) |
Apr 07, 2020 | 194.56 | 196.66 | 183.49 | 183.78 | 257,250 | -4.22(-2.25%) |
Apr 06, 2020 | 173.87 | 189.80 | 173.87 | 188.00 | 361,030 | +16.99(+9.93%) |
Apr 03, 2020 | 182.86 | 182.86 | 169.02 | 171.01 | 328,054 | -14.25(-7.69%) |
Apr 02, 2020 | 184.48 | 186.80 | 175.68 | 185.26 | 319,885 | -1.81(-0.97%) |
Apr 01, 2020 | 182.28 | 189.54 | 180.40 | 187.07 | 351,913 | -1.69(-0.89%) |
Mar 31, 2020 | 188.34 | 189.60 | 184.13 | 188.76 | 284,665 | -1.52(-0.80%) |
Mar 30, 2020 | 180.35 | 191.02 | 179.43 | 190.28 | 252,349 | +10.91(+6.08%) |
Mar 27, 2020 | 172.69 | 182.53 | 172.69 | 179.37 | 358,180 | +1.90(+1.07%) |
Mar 26, 2020 | 163.85 | 178.15 | 163.85 | 177.47 | 343,684 | +9.55(+5.69%) |
Mar 25, 2020 | 173.78 | 178.32 | 162.23 | 167.91 | 400,061 | -5.77(-3.32%) |
Mar 24, 2020 | 168.52 | 176.94 | 165.54 | 173.68 | 468,299 | +11.26(+6.93%) |
Mar 23, 2020 | 161.56 | 170.95 | 153.82 | 162.42 | 569,928 | +1.47(+0.91%) |
Mar 20, 2020 | 185.39 | 189.91 | 160.83 | 160.95 | 676,018 | -25.03(-13.46%) |
Mar 19, 2020 | 179.85 | 193.93 | 170.81 | 185.98 | 585,227 | +6.19(+3.44%) |
Mar 18, 2020 | 161.73 | 184.06 | 159.10 | 179.79 | 646,262 | +5.95(+3.42%) |
Mar 17, 2020 | 165.83 | 175.78 | 164.72 | 173.84 | 506,802 | +9.29(+5.65%) |
Mar 16, 2020 | 167.52 | 179.40 | 162.46 | 164.55 | 587,866 | -33.20(-16.79%) |
Mar 13, 2020 | 183.69 | 197.93 | 179.68 | 197.75 | 396,854 | +18.43(+10.28%) |
Mar 12, 2020 | 186.42 | 189.95 | 177.66 | 179.32 | 406,760 | -19.59(-9.85%) |
Mar 11, 2020 | 203.04 | 206.23 | 196.51 | 198.91 | 466,784 | -8.43(-4.07%) |
Mar 10, 2020 | 206.93 | 208.90 | 193.01 | 207.34 | 337,963 | +3.51(+1.72%) |
Mar 09, 2020 | 203.67 | 212.47 | 201.42 | 203.83 | 340,224 | -11.38(-5.29%) |
Mar 06, 2020 | 212.63 | 216.15 | 208.79 | 215.21 | 266,183 | -1.66(-0.76%) |
Mar 05, 2020 | 214.22 | 217.95 | 211.47 | 216.86 | 303,026 | -0.86(-0.40%) |
Mar 04, 2020 | 209.25 | 218.11 | 208.32 | 217.72 | 356,511 | +11.66(+5.66%) |
Mar 03, 2020 | 201.88 | 207.80 | 201.01 | 206.06 | 268,600 | +4.24(+2.10%) |
Mar 02, 2020 | 201.52 | 203.35 | 194.71 | 201.82 | 382,759 | -0.04(-0.02%) |
Feb 28, 2020 | 201.72 | 204.12 | 192.67 | 201.86 | 483,039 | -5.20(-2.51%) |
Feb 27, 2020 | 208.16 | 213.03 | 206.81 | 207.06 | 338,564 | -3.46(-1.64%) |
Feb 26, 2020 | 208.88 | 214.41 | 208.42 | 210.52 | 253,221 | +2.39(+1.15%) |
Feb 25, 2020 | 215.99 | 217.85 | 207.87 | 208.13 | 205,687 | -6.76(-3.14%) |
Feb 24, 2020 | 215.82 | 217.67 | 210.70 | 214.88 | 169,111 | -4.43(-2.02%) |
Feb 21, 2020 | 221.69 | 221.69 | 218.79 | 219.31 | 111,510 | -3.03(-1.36%) |
Feb 20, 2020 | 222.97 | 224.33 | 220.71 | 222.34 | 212,928 | -1.05(-0.47%) |
Feb 19, 2020 | 227.10 | 227.95 | 223.23 | 223.40 | 239,966 | -2.42(-1.07%) |
Feb 18, 2020 | 222.71 | 226.69 | 222.29 | 225.82 | 300,628 | +2.34(+1.05%) |
Feb 14, 2020 | 218.42 | 223.72 | 216.47 | 223.47 | 324,812 | +5.18(+2.37%) |
Feb 13, 2020 | 211.07 | 223.84 | 210.52 | 218.30 | 403,815 | +0.92(+0.42%) |
Feb 12, 2020 | 219.47 | 220.08 | 216.49 | 217.38 | 254,903 | -2.02(-0.92%) |
Feb 11, 2020 | 214.69 | 219.97 | 214.69 | 219.40 | 263,043 | +1.66(+0.76%) |
Feb 10, 2020 | 216.92 | 218.61 | 215.90 | 217.73 | 188,670 | +0.61(+0.28%) |
Feb 07, 2020 | 215.69 | 217.64 | 215.40 | 217.12 | 163,138 | +1.06(+0.49%) |
Feb 06, 2020 | 213.58 | 216.54 | 212.84 | 216.06 | 121,293 | +1.90(+0.88%) |
Feb 05, 2020 | 214.53 | 214.53 | 211.72 | 214.16 | 146,474 | +0.93(+0.44%) |
Feb 04, 2020 | 213.87 | 214.32 | 210.28 | 213.24 | 132,825 | +1.85(+0.87%) |