Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 186.02 | 192.16 | 183.82 | 184.16 | 315,504 | -5.79(-3.05%) |
Apr 29, 2020 | 193.70 | 194.26 | 187.37 | 189.95 | 285,904 | +1.32(+0.70%) |
Apr 28, 2020 | 194.49 | 196.17 | 188.02 | 188.63 | 182,462 | -3.36(-1.75%) |
Apr 27, 2020 | 189.58 | 193.98 | 187.46 | 191.99 | 186,106 | +5.49(+2.94%) |
Apr 24, 2020 | 190.93 | 191.03 | 186.00 | 186.50 | 217,700 | -4.53(-2.37%) |
Apr 23, 2020 | 191.77 | 194.03 | 187.05 | 191.03 | 229,458 | -1.47(-0.76%) |
Apr 22, 2020 | 191.07 | 195.93 | 190.66 | 192.50 | 217,524 | +6.47(+3.48%) |
Apr 21, 2020 | 193.46 | 193.74 | 182.49 | 186.03 | 222,823 | -9.60(-4.91%) |
Apr 20, 2020 | 195.18 | 199.73 | 192.58 | 195.63 | 264,840 | -2.94(-1.48%) |
Apr 17, 2020 | 213.96 | 215.50 | 194.02 | 198.57 | 493,100 | -15.24(-7.13%) |
Apr 16, 2020 | 209.56 | 218.44 | 206.48 | 213.81 | 440,908 | +7.90(+3.84%) |
Apr 15, 2020 | 197.55 | 208.00 | 193.29 | 205.91 | 401,879 | +6.99(+3.51%) |
Apr 14, 2020 | 204.08 | 206.10 | 195.00 | 198.92 | 322,940 | +2.56(+1.30%) |
Apr 13, 2020 | 191.71 | 198.97 | 190.15 | 196.36 | 259,464 | +4.47(+2.33%) |
Apr 09, 2020 | 187.96 | 193.09 | 183.82 | 191.89 | 250,700 | +7.34(+3.98%) |
Apr 08, 2020 | 177.13 | 186.49 | 174.34 | 184.55 | 296,249 | +10.10(+5.79%) |
Apr 07, 2020 | 186.68 | 189.99 | 172.27 | 174.45 | 284,738 | -9.88(-5.36%) |
Apr 06, 2020 | 181.60 | 186.56 | 177.93 | 184.33 | 201,398 | +7.67(+4.34%) |
Apr 03, 2020 | 176.66 | 180.64 | 172.45 | 176.66 | 179,700 | -2.27(-1.27%) |
Apr 02, 2020 | 171.85 | 183.41 | 170.72 | 178.93 | 222,925 | +6.01(+3.48%) |
Apr 01, 2020 | 177.77 | 185.67 | 172.00 | 172.92 | 274,704 | -10.62(-5.79%) |
Mar 31, 2020 | 178.79 | 187.68 | 169.32 | 183.54 | 279,455 | +3.59(+1.99%) |
Mar 30, 2020 | 170.16 | 182.58 | 162.15 | 179.95 | 245,780 | +13.94(+8.40%) |
Mar 27, 2020 | 160.35 | 167.82 | 156.17 | 166.01 | 251,600 | -0.59(-0.35%) |
Mar 26, 2020 | 162.64 | 169.28 | 153.15 | 166.60 | 422,612 | +4.89(+3.02%) |
Mar 25, 2020 | 180.02 | 185.86 | 154.17 | 161.71 | 582,407 | -18.53(-10.28%) |
Mar 24, 2020 | 179.19 | 181.67 | 169.00 | 180.24 | 361,741 | +12.04(+7.16%) |
Mar 23, 2020 | 174.28 | 176.19 | 157.62 | 168.20 | 348,307 | -1.47(-0.87%) |
Mar 20, 2020 | 184.49 | 190.40 | 167.00 | 169.67 | 612,000 | -14.48(-7.86%) |
Mar 19, 2020 | 161.14 | 188.76 | 159.50 | 184.15 | 665,172 | +21.66(+13.33%) |
Mar 18, 2020 | 143.32 | 164.26 | 143.32 | 162.49 | 480,119 | +9.86(+6.46%) |
Mar 17, 2020 | 140.16 | 153.35 | 132.95 | 152.63 | 368,434 | +15.42(+11.24%) |
Mar 16, 2020 | 146.06 | 154.43 | 135.19 | 137.21 | 310,753 | -28.76(-17.33%) |
Mar 13, 2020 | 160.12 | 165.98 | 148.89 | 165.97 | 284,400 | +11.71(+7.59%) |
Mar 12, 2020 | 158.54 | 160.67 | 151.13 | 154.26 | 421,421 | -16.21(-9.51%) |
Mar 11, 2020 | 171.81 | 175.57 | 168.54 | 170.47 | 370,806 | -4.60(-2.63%) |
Mar 10, 2020 | 171.69 | 176.54 | 166.47 | 175.07 | 280,186 | +8.37(+5.02%) |
Mar 09, 2020 | 165.97 | 169.27 | 161.57 | 166.70 | 361,013 | -7.60(-4.36%) |
Mar 06, 2020 | 163.16 | 175.50 | 162.43 | 174.30 | 355,000 | +6.12(+3.64%) |
Mar 05, 2020 | 170.98 | 173.36 | 165.61 | 168.18 | 284,582 | -7.77(-4.42%) |
Mar 04, 2020 | 171.24 | 176.75 | 171.01 | 175.95 | 237,621 | +7.62(+4.53%) |
Mar 03, 2020 | 176.12 | 180.59 | 166.75 | 168.33 | 301,952 | -8.09(-4.59%) |
Mar 02, 2020 | 174.53 | 176.89 | 171.20 | 176.42 | 331,132 | +2.41(+1.38%) |
Feb 28, 2020 | 181.71 | 181.85 | 169.55 | 174.01 | 540,100 | -12.28(-6.59%) |
Feb 27, 2020 | 186.38 | 196.33 | 184.58 | 186.29 | 419,123 | -2.58(-1.37%) |
Feb 26, 2020 | 187.00 | 191.59 | 186.40 | 188.87 | 242,540 | +3.63(+1.96%) |
Feb 25, 2020 | 191.88 | 194.23 | 184.44 | 185.24 | 216,183 | -6.44(-3.36%) |
Feb 24, 2020 | 186.87 | 193.65 | 186.06 | 191.68 | 202,251 | -2.35(-1.21%) |
Feb 21, 2020 | 194.42 | 195.40 | 192.56 | 194.03 | 206,300 | -0.09(-0.05%) |
Feb 20, 2020 | 194.11 | 195.29 | 189.66 | 194.12 | 252,758 | +0.31(+0.16%) |
Feb 19, 2020 | 185.00 | 201.20 | 183.00 | 193.81 | 624,685 | -8.21(-4.06%) |
Feb 18, 2020 | 199.00 | 202.76 | 198.20 | 202.02 | 377,080 | +4.14(+2.09%) |
Feb 14, 2020 | 200.48 | 201.37 | 197.27 | 197.88 | 173,000 | -3.13(-1.56%) |
Feb 13, 2020 | 197.89 | 201.85 | 197.75 | 201.01 | 184,864 | +2.20(+1.11%) |
Feb 12, 2020 | 196.61 | 200.28 | 194.93 | 198.81 | 240,147 | +3.68(+1.89%) |
Feb 11, 2020 | 194.03 | 196.88 | 192.14 | 195.13 | 209,882 | +2.46(+1.28%) |
Feb 10, 2020 | 188.80 | 192.74 | 188.41 | 192.67 | 143,647 | +3.90(+2.07%) |
Feb 07, 2020 | 189.34 | 189.87 | 187.25 | 188.77 | 168,000 | -0.08(-0.04%) |
Feb 06, 2020 | 186.33 | 189.05 | 183.52 | 188.85 | 104,319 | +2.58(+1.39%) |
Feb 05, 2020 | 184.88 | 186.94 | 184.20 | 186.27 | 167,467 | +3.78(+2.07%) |
Feb 04, 2020 | 181.76 | 184.18 | 180.81 | 182.49 | 152,945 | +3.37(+1.88%) |