Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 196.54 | 198.18 | 192.74 | 194.30 | 330,276 | -3.54(-1.79%) |
Apr 29, 2020 | 193.40 | 202.95 | 190.98 | 197.84 | 874,849 | +11.90(+6.40%) |
Apr 28, 2020 | 190.50 | 193.28 | 185.53 | 185.94 | 402,157 | -2.49(-1.32%) |
Apr 27, 2020 | 183.94 | 188.97 | 182.27 | 188.43 | 282,437 | +7.61(+4.21%) |
Apr 24, 2020 | 178.45 | 181.24 | 173.79 | 180.82 | 261,741 | +4.64(+2.63%) |
Apr 23, 2020 | 179.65 | 183.37 | 175.58 | 176.19 | 293,559 | -3.41(-1.90%) |
Apr 22, 2020 | 177.91 | 181.70 | 177.13 | 179.60 | 395,194 | +7.44(+4.32%) |
Apr 21, 2020 | 176.40 | 178.11 | 168.71 | 172.16 | 305,260 | -6.90(-3.85%) |
Apr 20, 2020 | 177.33 | 181.17 | 176.16 | 179.06 | 196,996 | -1.50(-0.83%) |
Apr 17, 2020 | 179.81 | 183.70 | 177.58 | 180.56 | 301,146 | +1.91(+1.07%) |
Apr 16, 2020 | 175.53 | 179.75 | 174.17 | 178.65 | 334,412 | +5.14(+2.96%) |
Apr 15, 2020 | 173.95 | 175.75 | 172.12 | 173.50 | 356,488 | -5.22(-2.92%) |
Apr 14, 2020 | 171.25 | 179.58 | 169.47 | 178.72 | 320,380 | +11.64(+6.97%) |
Apr 13, 2020 | 162.88 | 168.24 | 159.64 | 167.08 | 235,195 | +3.86(+2.36%) |
Apr 09, 2020 | 170.82 | 171.86 | 160.40 | 163.22 | 428,827 | -5.39(-3.20%) |
Apr 08, 2020 | 165.68 | 171.71 | 164.05 | 168.61 | 501,832 | +6.44(+3.97%) |
Apr 07, 2020 | 165.23 | 171.67 | 160.14 | 162.17 | 597,140 | -3.06(-1.85%) |
Apr 06, 2020 | 156.12 | 165.23 | 155.78 | 165.23 | 402,858 | +16.12(+10.81%) |
Apr 03, 2020 | 152.10 | 154.09 | 146.78 | 149.12 | 218,837 | -3.99(-2.60%) |
Apr 02, 2020 | 154.40 | 155.09 | 147.90 | 153.10 | 411,360 | -1.85(-1.19%) |
Apr 01, 2020 | 156.06 | 163.82 | 150.45 | 154.95 | 467,393 | -7.81(-4.80%) |
Mar 31, 2020 | 159.38 | 165.23 | 157.59 | 162.76 | 480,449 | +2.21(+1.37%) |
Mar 30, 2020 | 159.29 | 163.78 | 155.51 | 160.56 | 287,033 | +3.88(+2.48%) |
Mar 27, 2020 | 162.88 | 164.71 | 156.24 | 156.68 | 486,507 | -12.67(-7.48%) |
Mar 26, 2020 | 154.58 | 169.40 | 154.24 | 169.35 | 558,345 | +15.96(+10.40%) |
Mar 25, 2020 | 157.29 | 164.10 | 152.17 | 153.39 | 568,578 | -4.05(-2.57%) |
Mar 24, 2020 | 146.02 | 158.10 | 142.34 | 157.44 | 500,798 | +21.94(+16.19%) |
Mar 23, 2020 | 134.10 | 137.99 | 126.08 | 135.51 | 496,220 | +4.49(+3.42%) |
Mar 20, 2020 | 146.89 | 152.01 | 131.02 | 131.02 | 657,207 | -14.75(-10.12%) |
Mar 19, 2020 | 137.16 | 149.56 | 134.14 | 145.77 | 520,477 | +8.54(+6.22%) |
Mar 18, 2020 | 141.25 | 150.27 | 132.41 | 137.23 | 525,013 | -16.93(-10.98%) |
Mar 17, 2020 | 134.93 | 155.82 | 132.15 | 154.16 | 595,618 | +22.41(+17.01%) |
Mar 16, 2020 | 146.80 | 154.99 | 131.75 | 131.75 | 726,027 | -33.52(-20.28%) |
Mar 13, 2020 | 150.37 | 165.48 | 138.02 | 165.26 | 681,976 | +23.81(+16.83%) |
Mar 12, 2020 | 140.79 | 151.93 | 135.25 | 141.46 | 632,268 | -9.50(-6.30%) |
Mar 11, 2020 | 154.90 | 157.95 | 148.12 | 150.96 | 491,241 | -7.58(-4.78%) |
Mar 10, 2020 | 149.40 | 158.66 | 147.89 | 158.54 | 600,857 | +14.64(+10.17%) |
Mar 09, 2020 | 146.66 | 154.12 | 143.62 | 143.90 | 446,228 | -17.00(-10.57%) |
Mar 06, 2020 | 161.91 | 164.62 | 156.11 | 160.90 | 404,252 | -6.08(-3.64%) |
Mar 05, 2020 | 164.11 | 171.69 | 161.57 | 166.98 | 461,816 | +0.77(+0.46%) |
Mar 04, 2020 | 160.34 | 166.46 | 157.74 | 166.21 | 286,398 | +9.04(+5.75%) |
Mar 03, 2020 | 160.06 | 163.03 | 154.18 | 157.17 | 443,447 | -1.85(-1.16%) |
Mar 02, 2020 | 155.87 | 159.46 | 151.49 | 159.02 | 382,427 | +5.31(+3.45%) |
Feb 28, 2020 | 146.31 | 155.61 | 145.70 | 153.71 | 462,460 | +1.38(+0.90%) |
Feb 27, 2020 | 154.25 | 156.85 | 150.45 | 152.34 | 375,613 | -6.78(-4.26%) |
Feb 26, 2020 | 159.94 | 164.35 | 157.60 | 159.12 | 340,318 | -0.31(-0.19%) |
Feb 25, 2020 | 162.74 | 163.07 | 157.28 | 159.43 | 436,855 | -1.29(-0.80%) |
Feb 24, 2020 | 163.24 | 164.46 | 160.57 | 160.72 | 560,566 | -10.43(-6.09%) |
Feb 21, 2020 | 177.01 | 177.01 | 170.10 | 171.15 | 329,016 | -7.20(-4.04%) |
Feb 20, 2020 | 181.13 | 181.29 | 176.13 | 178.34 | 272,387 | -3.29(-1.81%) |
Feb 19, 2020 | 178.58 | 183.07 | 178.58 | 181.64 | 294,469 | +2.06(+1.15%) |
Feb 18, 2020 | 181.98 | 182.83 | 177.77 | 179.57 | 341,885 | -5.68(-3.06%) |
Feb 14, 2020 | 186.61 | 187.10 | 183.72 | 185.25 | 331,803 | -0.23(-0.13%) |
Feb 13, 2020 | 182.58 | 186.79 | 182.37 | 185.49 | 337,681 | +0.68(+0.37%) |
Feb 12, 2020 | 184.54 | 186.02 | 182.86 | 184.81 | 346,503 | +1.17(+0.64%) |
Feb 11, 2020 | 179.25 | 184.77 | 178.34 | 183.63 | 267,244 | +5.16(+2.89%) |
Feb 10, 2020 | 171.24 | 178.69 | 170.37 | 178.47 | 255,223 | +3.86(+2.21%) |
Feb 07, 2020 | 174.86 | 176.82 | 173.25 | 174.61 | 543,889 | -1.60(-0.91%) |
Feb 06, 2020 | 181.34 | 184.95 | 174.02 | 176.21 | 790,228 | -4.97(-2.74%) |
Feb 05, 2020 | 179.53 | 181.18 | 176.61 | 181.18 | 438,688 | +4.23(+2.39%) |
Feb 04, 2020 | 174.26 | 177.29 | 172.38 | 176.95 | 294,065 | +7.18(+4.23%) |