Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 266.74 | 266.74 | 260.50 | 261.45 | 494,918 | -8.05(-2.99%) |
Apr 29, 2020 | 268.15 | 272.85 | 262.26 | 269.50 | 220,353 | +7.84(+3.00%) |
Apr 28, 2020 | 274.88 | 275.56 | 260.81 | 261.66 | 286,301 | -10.32(-3.79%) |
Apr 27, 2020 | 263.97 | 273.50 | 261.73 | 271.98 | 198,137 | +11.07(+4.24%) |
Apr 24, 2020 | 260.93 | 262.44 | 256.44 | 260.91 | 277,366 | +0.99(+0.38%) |
Apr 23, 2020 | 258.33 | 262.65 | 257.12 | 259.92 | 182,103 | +0.92(+0.36%) |
Apr 22, 2020 | 258.77 | 259.59 | 254.88 | 259.00 | 154,684 | +5.59(+2.21%) |
Apr 21, 2020 | 258.62 | 259.44 | 252.79 | 253.41 | 242,528 | -9.66(-3.67%) |
Apr 20, 2020 | 264.44 | 268.03 | 259.89 | 263.07 | 270,498 | -4.18(-1.57%) |
Apr 17, 2020 | 273.33 | 276.72 | 267.14 | 267.25 | 336,479 | -1.26(-0.47%) |
Apr 16, 2020 | 265.47 | 269.86 | 261.95 | 268.51 | 226,335 | +5.04(+1.91%) |
Apr 15, 2020 | 260.50 | 266.64 | 256.76 | 263.48 | 236,121 | -1.90(-0.72%) |
Apr 14, 2020 | 264.95 | 269.80 | 261.52 | 265.38 | 221,743 | +7.10(+2.75%) |
Apr 13, 2020 | 263.14 | 263.14 | 252.91 | 258.27 | 310,793 | -7.13(-2.69%) |
Apr 09, 2020 | 260.76 | 270.94 | 256.57 | 265.40 | 381,707 | +7.79(+3.02%) |
Apr 08, 2020 | 257.69 | 259.46 | 251.98 | 257.62 | 258,984 | +2.97(+1.17%) |
Apr 07, 2020 | 255.83 | 263.83 | 250.67 | 254.65 | 359,169 | +0.90(+0.36%) |
Apr 06, 2020 | 247.65 | 256.14 | 240.96 | 253.75 | 325,226 | +13.11(+5.45%) |
Apr 03, 2020 | 244.84 | 249.56 | 236.85 | 240.64 | 326,591 | -8.75(-3.51%) |
Apr 02, 2020 | 239.63 | 250.04 | 238.16 | 249.38 | 415,488 | +6.44(+2.65%) |
Apr 01, 2020 | 236.60 | 248.05 | 236.60 | 242.95 | 374,908 | -4.89(-1.97%) |
Mar 31, 2020 | 250.88 | 255.85 | 244.94 | 247.84 | 379,527 | -7.03(-2.76%) |
Mar 30, 2020 | 247.76 | 258.96 | 246.89 | 254.86 | 545,707 | +12.70(+5.25%) |
Mar 27, 2020 | 237.19 | 256.76 | 231.93 | 242.16 | 522,967 | -2.71(-1.11%) |
Mar 26, 2020 | 223.46 | 244.87 | 218.39 | 244.87 | 556,164 | +23.61(+10.67%) |
Mar 25, 2020 | 218.63 | 237.15 | 216.14 | 221.26 | 562,354 | +1.30(+0.59%) |
Mar 24, 2020 | 201.87 | 222.42 | 201.61 | 219.96 | 620,864 | +25.49(+13.11%) |
Mar 23, 2020 | 205.09 | 206.24 | 185.60 | 194.47 | 653,772 | -12.77(-6.16%) |
Mar 20, 2020 | 222.61 | 227.46 | 204.06 | 207.24 | 938,123 | -16.22(-7.26%) |
Mar 19, 2020 | 208.59 | 234.77 | 204.42 | 223.46 | 465,907 | +14.87(+7.13%) |
Mar 18, 2020 | 221.04 | 230.62 | 196.72 | 208.59 | 861,125 | -26.05(-11.10%) |
Mar 17, 2020 | 219.31 | 239.94 | 214.85 | 234.64 | 669,229 | +19.66(+9.15%) |
Mar 16, 2020 | 212.01 | 235.21 | 207.74 | 214.98 | 684,166 | -25.62(-10.65%) |
Mar 13, 2020 | 232.79 | 241.03 | 223.46 | 240.60 | 500,248 | +18.68(+8.42%) |
Mar 12, 2020 | 223.58 | 236.95 | 209.78 | 221.92 | 786,681 | -20.45(-8.44%) |
Mar 11, 2020 | 251.22 | 253.94 | 236.43 | 242.37 | 515,318 | -14.92(-5.80%) |
Mar 10, 2020 | 257.47 | 257.61 | 241.63 | 257.29 | 539,983 | +8.33(+3.35%) |
Mar 09, 2020 | 244.81 | 258.77 | 237.25 | 248.96 | 749,086 | -16.37(-6.17%) |
Mar 06, 2020 | 265.74 | 269.42 | 260.21 | 265.33 | 636,670 | -9.29(-3.38%) |
Mar 05, 2020 | 274.63 | 276.61 | 271.49 | 274.62 | 580,094 | -4.76(-1.70%) |
Mar 04, 2020 | 270.33 | 279.81 | 268.12 | 279.38 | 302,932 | +14.27(+5.38%) |
Mar 03, 2020 | 268.39 | 271.24 | 261.11 | 265.11 | 315,526 | -2.30(-0.86%) |
Mar 02, 2020 | 254.01 | 267.82 | 251.31 | 267.41 | 532,900 | +14.53(+5.74%) |
Feb 28, 2020 | 256.96 | 260.53 | 249.51 | 252.88 | 824,421 | -11.91(-4.50%) |
Feb 27, 2020 | 270.20 | 273.98 | 264.47 | 264.80 | 311,241 | -9.47(-3.45%) |
Feb 26, 2020 | 272.63 | 279.24 | 272.63 | 274.27 | 394,340 | +1.76(+0.65%) |
Feb 25, 2020 | 279.71 | 281.54 | 271.15 | 272.51 | 355,263 | -6.62(-2.37%) |
Feb 24, 2020 | 275.95 | 281.43 | 275.04 | 279.13 | 243,196 | -4.29(-1.51%) |
Feb 21, 2020 | 284.99 | 285.46 | 281.29 | 283.41 | 368,813 | -2.90(-1.01%) |
Feb 20, 2020 | 291.80 | 291.80 | 282.18 | 286.31 | 290,503 | -5.69(-1.95%) |
Feb 19, 2020 | 288.42 | 293.50 | 288.42 | 291.99 | 317,883 | +5.42(+1.89%) |
Feb 18, 2020 | 282.92 | 287.58 | 282.92 | 286.57 | 207,451 | +3.21(+1.13%) |
Feb 14, 2020 | 281.28 | 284.34 | 280.80 | 283.37 | 201,478 | +2.56(+0.91%) |
Feb 13, 2020 | 276.57 | 281.71 | 276.23 | 280.80 | 306,272 | +3.38(+1.22%) |
Feb 12, 2020 | 277.52 | 279.62 | 275.11 | 277.43 | 255,133 | +0.91(+0.33%) |
Feb 11, 2020 | 275.41 | 277.42 | 274.16 | 276.52 | 259,888 | +2.11(+0.77%) |
Feb 10, 2020 | 269.99 | 275.11 | 269.61 | 274.41 | 363,839 | +3.46(+1.28%) |
Feb 07, 2020 | 273.47 | 273.66 | 270.19 | 270.94 | 307,397 | -3.32(-1.21%) |
Feb 06, 2020 | 275.15 | 277.27 | 272.98 | 274.27 | 330,765 | -0.18(-0.07%) |
Feb 05, 2020 | 281.60 | 283.12 | 272.52 | 274.45 | 404,835 | -4.69(-1.68%) |
Feb 04, 2020 | 276.71 | 280.98 | 276.71 | 279.14 | 287,282 | +4.81(+1.76%) |