Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 178.17 | 178.17 | 173.45 | 177.03 | 403,894 | -3.21(-1.78%) |
Apr 29, 2020 | 181.27 | 183.00 | 178.36 | 180.25 | 368,131 | +2.92(+1.65%) |
Apr 28, 2020 | 179.49 | 183.74 | 176.82 | 177.32 | 575,231 | +2.22(+1.27%) |
Apr 27, 2020 | 170.05 | 175.63 | 168.15 | 175.10 | 298,323 | +7.72(+4.61%) |
Apr 24, 2020 | 168.63 | 168.96 | 161.52 | 167.39 | 432,242 | -0.98(-0.58%) |
Apr 23, 2020 | 163.31 | 170.39 | 161.88 | 168.36 | 388,451 | +6.47(+3.99%) |
Apr 22, 2020 | 165.37 | 168.86 | 160.21 | 161.90 | 729,130 | -2.11(-1.29%) |
Apr 21, 2020 | 164.93 | 170.49 | 162.46 | 164.01 | 914,158 | -7.63(-4.45%) |
Apr 20, 2020 | 163.11 | 179.99 | 161.04 | 171.64 | 1,245,720 | -2.73(-1.57%) |
Apr 17, 2020 | 182.68 | 184.19 | 174.33 | 174.38 | 836,962 | -2.95(-1.66%) |
Apr 16, 2020 | 183.47 | 185.04 | 176.74 | 177.32 | 375,395 | -4.54(-2.50%) |
Apr 15, 2020 | 186.50 | 187.72 | 179.09 | 181.87 | 355,240 | -9.96(-5.19%) |
Apr 14, 2020 | 190.14 | 194.71 | 187.46 | 191.82 | 247,521 | +5.25(+2.82%) |
Apr 13, 2020 | 191.64 | 191.97 | 185.59 | 186.57 | 314,841 | -7.16(-3.70%) |
Apr 09, 2020 | 189.66 | 201.34 | 187.10 | 193.73 | 405,668 | +8.16(+4.40%) |
Apr 08, 2020 | 179.64 | 187.12 | 176.53 | 185.56 | 372,083 | +7.10(+3.98%) |
Apr 07, 2020 | 177.49 | 180.43 | 171.13 | 178.46 | 579,849 | +9.26(+5.48%) |
Apr 06, 2020 | 167.44 | 171.00 | 164.85 | 169.20 | 501,416 | +7.08(+4.36%) |
Apr 03, 2020 | 169.75 | 170.82 | 159.71 | 162.12 | 343,663 | -5.66(-3.37%) |
Apr 02, 2020 | 166.55 | 172.59 | 165.22 | 167.78 | 427,156 | +1.09(+0.65%) |
Apr 01, 2020 | 167.27 | 171.44 | 164.89 | 166.69 | 426,068 | -5.70(-3.31%) |
Mar 31, 2020 | 175.66 | 177.12 | 171.13 | 172.39 | 405,007 | -4.38(-2.48%) |
Mar 30, 2020 | 176.01 | 178.96 | 172.93 | 176.78 | 244,526 | +1.78(+1.01%) |
Mar 27, 2020 | 180.94 | 187.45 | 172.85 | 175.00 | 431,486 | -11.56(-6.20%) |
Mar 26, 2020 | 171.82 | 187.89 | 168.98 | 186.56 | 546,814 | +16.16(+9.48%) |
Mar 25, 2020 | 160.52 | 178.59 | 158.30 | 170.40 | 747,813 | +9.62(+5.99%) |
Mar 24, 2020 | 162.32 | 165.68 | 155.75 | 160.78 | 703,348 | +3.18(+2.02%) |
Mar 23, 2020 | 165.83 | 170.55 | 154.31 | 157.59 | 536,664 | -14.09(-8.21%) |
Mar 20, 2020 | 185.94 | 188.29 | 169.08 | 171.68 | 806,324 | -13.22(-7.15%) |
Mar 19, 2020 | 172.89 | 189.56 | 167.97 | 184.91 | 489,849 | +10.33(+5.92%) |
Mar 18, 2020 | 174.98 | 176.78 | 159.59 | 174.57 | 603,608 | -9.17(-4.99%) |
Mar 17, 2020 | 190.45 | 195.26 | 170.34 | 183.74 | 952,826 | -4.19(-2.23%) |
Mar 16, 2020 | 184.50 | 191.66 | 181.33 | 187.94 | 844,228 | -12.11(-6.05%) |
Mar 13, 2020 | 203.43 | 205.61 | 190.41 | 200.04 | 862,126 | +3.38(+1.72%) |
Mar 12, 2020 | 205.56 | 207.20 | 195.16 | 196.66 | 710,130 | -19.71(-9.11%) |
Mar 11, 2020 | 228.02 | 228.78 | 214.16 | 216.37 | 811,283 | -16.42(-7.05%) |
Mar 10, 2020 | 241.82 | 244.06 | 219.76 | 232.80 | 605,447 | -4.31(-1.82%) |
Mar 09, 2020 | 232.21 | 238.46 | 225.34 | 237.10 | 632,774 | -8.64(-3.52%) |
Mar 06, 2020 | 232.72 | 247.20 | 232.72 | 245.75 | 546,055 | +4.19(+1.74%) |
Mar 05, 2020 | 238.76 | 244.48 | 238.20 | 241.55 | 542,528 | -1.93(-0.79%) |
Mar 04, 2020 | 235.60 | 244.64 | 234.24 | 243.48 | 659,484 | +12.09(+5.22%) |
Mar 03, 2020 | 226.80 | 232.86 | 225.11 | 231.39 | 502,918 | +4.66(+2.05%) |
Mar 02, 2020 | 217.48 | 227.06 | 214.88 | 226.73 | 375,126 | +11.29(+5.24%) |
Feb 28, 2020 | 220.64 | 223.58 | 212.56 | 215.45 | 707,320 | -11.05(-4.88%) |
Feb 27, 2020 | 226.53 | 232.77 | 225.40 | 226.50 | 373,086 | -3.60(-1.56%) |
Feb 26, 2020 | 233.43 | 236.61 | 228.55 | 230.10 | 474,324 | -2.26(-0.97%) |
Feb 25, 2020 | 233.82 | 236.02 | 231.66 | 232.35 | 512,085 | -1.12(-0.48%) |
Feb 24, 2020 | 226.93 | 235.38 | 226.93 | 233.48 | 380,257 | +0.17(+0.07%) |
Feb 21, 2020 | 233.96 | 234.51 | 231.27 | 233.31 | 498,195 | -1.58(-0.67%) |
Feb 20, 2020 | 230.98 | 236.89 | 230.98 | 234.88 | 398,038 | +2.56(+1.10%) |
Feb 19, 2020 | 231.69 | 234.90 | 231.69 | 232.32 | 296,633 | +0.00(+0.00%) |
Feb 18, 2020 | 230.67 | 234.88 | 229.76 | 232.32 | 363,769 | +1.15(+0.50%) |
Feb 14, 2020 | 228.40 | 232.21 | 227.74 | 231.17 | 394,955 | +2.97(+1.30%) |
Feb 13, 2020 | 226.55 | 229.59 | 226.29 | 228.21 | 239,707 | +0.26(+0.12%) |
Feb 12, 2020 | 225.40 | 228.06 | 223.69 | 227.94 | 284,673 | +3.65(+1.63%) |
Feb 11, 2020 | 224.76 | 226.32 | 223.23 | 224.30 | 226,992 | +0.52(+0.23%) |
Feb 10, 2020 | 221.56 | 224.76 | 220.94 | 223.78 | 206,204 | +1.47(+0.66%) |
Feb 07, 2020 | 224.12 | 226.72 | 221.72 | 222.30 | 398,238 | -3.01(-1.34%) |
Feb 06, 2020 | 230.28 | 230.76 | 221.98 | 225.32 | 410,845 | -3.78(-1.65%) |
Feb 05, 2020 | 227.99 | 233.43 | 227.04 | 229.09 | 439,397 | +3.37(+1.49%) |
Feb 04, 2020 | 229.36 | 236.09 | 218.88 | 225.72 | 817,562 | +5.01(+2.27%) |