Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 195.54 | 203.10 | 195.54 | 199.72 | 689,771 | +3.17(+1.61%) |
Apr 29, 2020 | 196.75 | 200.16 | 193.75 | 196.55 | 511,263 | +4.90(+2.56%) |
Apr 28, 2020 | 199.95 | 200.00 | 190.69 | 191.65 | 599,844 | -7.26(-3.65%) |
Apr 27, 2020 | 206.60 | 206.86 | 197.68 | 198.91 | 516,126 | -4.92(-2.41%) |
Apr 24, 2020 | 202.74 | 205.02 | 196.31 | 203.83 | 440,600 | -2.33(-1.13%) |
Apr 23, 2020 | 200.91 | 209.84 | 199.15 | 206.16 | 484,002 | +6.15(+3.07%) |
Apr 22, 2020 | 200.24 | 202.46 | 198.37 | 200.01 | 258,161 | +2.50(+1.27%) |
Apr 21, 2020 | 201.95 | 203.97 | 191.90 | 197.51 | 297,765 | -6.47(-3.17%) |
Apr 20, 2020 | 199.21 | 206.56 | 196.51 | 203.98 | 517,468 | +4.64(+2.33%) |
Apr 17, 2020 | 195.35 | 201.81 | 192.41 | 199.34 | 354,200 | +6.99(+3.63%) |
Apr 16, 2020 | 189.05 | 195.99 | 185.78 | 192.35 | 338,944 | +4.93(+2.63%) |
Apr 15, 2020 | 184.55 | 188.44 | 181.53 | 187.42 | 369,371 | +2.26(+1.22%) |
Apr 14, 2020 | 183.38 | 189.64 | 182.26 | 185.16 | 340,304 | +5.16(+2.87%) |
Apr 13, 2020 | 181.63 | 184.23 | 175.39 | 180.00 | 532,770 | -2.94(-1.61%) |
Apr 09, 2020 | 179.73 | 186.09 | 176.34 | 182.94 | 379,200 | +7.07(+4.02%) |
Apr 08, 2020 | 168.30 | 177.60 | 162.99 | 175.87 | 267,177 | +10.20(+6.16%) |
Apr 07, 2020 | 176.27 | 179.20 | 164.39 | 165.67 | 519,680 | -6.23(-3.62%) |
Apr 06, 2020 | 170.12 | 173.95 | 168.71 | 171.90 | 691,844 | +6.98(+4.23%) |
Apr 03, 2020 | 165.81 | 171.10 | 162.27 | 164.92 | 447,400 | -2.12(-1.27%) |
Apr 02, 2020 | 155.51 | 171.18 | 155.51 | 167.04 | 307,593 | +7.87(+4.94%) |
Apr 01, 2020 | 159.88 | 164.77 | 155.08 | 159.17 | 513,504 | -6.51(-3.93%) |
Mar 31, 2020 | 171.10 | 176.95 | 163.53 | 165.68 | 856,985 | -8.90(-5.10%) |
Mar 30, 2020 | 178.27 | 178.99 | 171.00 | 174.58 | 599,109 | -1.17(-0.67%) |
Mar 27, 2020 | 173.12 | 182.47 | 171.43 | 175.75 | 777,300 | -2.02(-1.14%) |
Mar 26, 2020 | 167.10 | 179.99 | 167.00 | 177.77 | 554,760 | +11.34(+6.81%) |
Mar 25, 2020 | 158.98 | 172.48 | 158.21 | 166.43 | 735,738 | +8.92(+5.66%) |
Mar 24, 2020 | 150.80 | 162.18 | 148.00 | 157.51 | 596,247 | +13.71(+9.53%) |
Mar 23, 2020 | 143.28 | 149.96 | 129.09 | 143.80 | 1,849,597 | +1.20(+0.84%) |
Mar 20, 2020 | 139.71 | 154.25 | 138.78 | 142.60 | 631,000 | +2.61(+1.86%) |
Mar 19, 2020 | 131.20 | 151.01 | 128.37 | 139.99 | 886,976 | +9.98(+7.68%) |
Mar 18, 2020 | 123.20 | 137.52 | 121.00 | 130.01 | 937,828 | -0.10(-0.08%) |
Mar 17, 2020 | 139.68 | 141.59 | 124.61 | 130.11 | 1,167,432 | -7.17(-5.22%) |
Mar 16, 2020 | 150.18 | 156.91 | 135.51 | 137.28 | 853,701 | -27.79(-16.84%) |
Mar 13, 2020 | 170.63 | 171.49 | 151.81 | 165.07 | 681,200 | -0.60(-0.36%) |
Mar 12, 2020 | 161.55 | 174.79 | 158.21 | 165.67 | 1,073,043 | -6.44(-3.74%) |
Mar 11, 2020 | 175.64 | 176.74 | 167.77 | 172.11 | 626,851 | -8.42(-4.66%) |
Mar 10, 2020 | 175.40 | 182.74 | 172.20 | 180.53 | 693,524 | +7.86(+4.55%) |
Mar 09, 2020 | 169.77 | 177.76 | 167.34 | 172.67 | 612,742 | -6.63(-3.70%) |
Mar 06, 2020 | 177.49 | 180.15 | 173.00 | 179.30 | 669,200 | -1.58(-0.87%) |
Mar 05, 2020 | 176.65 | 181.27 | 176.03 | 180.88 | 708,190 | +1.83(+1.02%) |
Mar 04, 2020 | 177.08 | 180.38 | 175.00 | 179.05 | 584,555 | +4.79(+2.75%) |
Mar 03, 2020 | 181.04 | 182.71 | 171.06 | 174.26 | 826,922 | -7.25(-3.99%) |
Mar 02, 2020 | 180.00 | 184.22 | 175.51 | 181.51 | 1,433,799 | -8.46(-4.45%) |
Feb 28, 2020 | 182.99 | 190.00 | 176.62 | 189.97 | 1,255,200 | +6.22(+3.39%) |
Feb 27, 2020 | 174.54 | 187.34 | 172.77 | 183.75 | 1,873,143 | +3.74(+2.08%) |
Feb 26, 2020 | 188.00 | 198.26 | 179.06 | 180.01 | 3,118,483 | -16.72(-8.50%) |
Feb 25, 2020 | 209.16 | 210.82 | 194.27 | 196.73 | 773,527 | -10.58(-5.10%) |
Feb 24, 2020 | 205.50 | 208.80 | 202.71 | 207.31 | 480,092 | -5.00(-2.36%) |
Feb 21, 2020 | 215.70 | 216.15 | 210.71 | 212.31 | 339,300 | -4.13(-1.91%) |
Feb 20, 2020 | 215.70 | 216.84 | 210.36 | 216.44 | 347,955 | +0.77(+0.36%) |
Feb 19, 2020 | 214.90 | 219.85 | 213.78 | 215.67 | 451,529 | +3.40(+1.60%) |
Feb 18, 2020 | 211.87 | 214.22 | 210.56 | 212.27 | 499,060 | -0.05(-0.02%) |
Feb 14, 2020 | 205.62 | 212.84 | 205.62 | 212.32 | 1,002,400 | +6.91(+3.36%) |
Feb 13, 2020 | 200.00 | 207.28 | 198.48 | 205.41 | 438,223 | +3.60(+1.78%) |
Feb 12, 2020 | 203.60 | 203.60 | 200.50 | 201.81 | 461,386 | -1.44(-0.71%) |
Feb 11, 2020 | 204.35 | 205.52 | 202.16 | 203.25 | 410,770 | +0.61(+0.30%) |
Feb 10, 2020 | 199.76 | 203.22 | 199.39 | 202.64 | 342,254 | +2.61(+1.30%) |
Feb 07, 2020 | 198.24 | 202.37 | 197.00 | 200.03 | 400,100 | +1.62(+0.82%) |
Feb 06, 2020 | 194.83 | 202.40 | 194.46 | 198.41 | 410,927 | +4.11(+2.12%) |
Feb 05, 2020 | 198.94 | 199.97 | 193.96 | 194.30 | 403,611 | -3.42(-1.73%) |
Feb 04, 2020 | 197.86 | 200.46 | 196.57 | 197.72 | 462,793 | +2.88(+1.48%) |