Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 266.76 | 266.76 | 260.52 | 261.47 | 494,874 | -8.05(-2.99%) |
Apr 29, 2020 | 268.18 | 272.88 | 262.28 | 269.53 | 220,333 | +7.84(+3.00%) |
Apr 28, 2020 | 274.91 | 275.58 | 260.84 | 261.68 | 286,276 | -10.32(-3.79%) |
Apr 27, 2020 | 263.99 | 273.53 | 261.75 | 272.00 | 198,119 | +11.07(+4.24%) |
Apr 24, 2020 | 260.95 | 262.46 | 256.47 | 260.93 | 277,341 | +0.99(+0.38%) |
Apr 23, 2020 | 258.36 | 262.67 | 257.15 | 259.94 | 182,087 | +0.92(+0.36%) |
Apr 22, 2020 | 258.79 | 259.61 | 254.90 | 259.02 | 154,670 | +5.59(+2.21%) |
Apr 21, 2020 | 258.64 | 259.46 | 252.81 | 253.43 | 242,507 | -9.66(-3.67%) |
Apr 20, 2020 | 264.47 | 268.05 | 259.91 | 263.09 | 270,473 | -4.18(-1.57%) |
Apr 17, 2020 | 273.36 | 276.74 | 267.17 | 267.27 | 336,449 | -1.26(-0.47%) |
Apr 16, 2020 | 265.50 | 269.88 | 261.98 | 268.54 | 226,314 | +5.04(+1.91%) |
Apr 15, 2020 | 260.52 | 266.67 | 256.78 | 263.50 | 236,100 | -1.90(-0.72%) |
Apr 14, 2020 | 264.97 | 269.83 | 261.54 | 265.40 | 221,724 | +7.10(+2.75%) |
Apr 13, 2020 | 263.17 | 263.17 | 252.94 | 258.30 | 310,765 | -7.13(-2.69%) |
Apr 09, 2020 | 260.78 | 270.96 | 256.60 | 265.43 | 381,673 | +7.79(+3.02%) |
Apr 08, 2020 | 257.71 | 259.49 | 252.00 | 257.64 | 258,961 | +2.97(+1.17%) |
Apr 07, 2020 | 255.85 | 263.85 | 250.69 | 254.68 | 359,136 | +0.90(+0.36%) |
Apr 06, 2020 | 247.67 | 256.16 | 240.98 | 253.77 | 325,197 | +13.11(+5.45%) |
Apr 03, 2020 | 244.86 | 249.58 | 236.88 | 240.66 | 326,562 | -8.75(-3.51%) |
Apr 02, 2020 | 239.65 | 250.06 | 238.18 | 249.41 | 415,450 | +6.44(+2.65%) |
Apr 01, 2020 | 236.62 | 248.08 | 236.62 | 242.97 | 374,875 | -4.89(-1.97%) |
Mar 31, 2020 | 250.90 | 255.87 | 244.96 | 247.86 | 379,493 | -7.03(-2.76%) |
Mar 30, 2020 | 247.78 | 258.98 | 246.91 | 254.88 | 545,658 | +12.70(+5.24%) |
Mar 27, 2020 | 237.21 | 256.79 | 231.95 | 242.18 | 522,921 | -2.71(-1.11%) |
Mar 26, 2020 | 223.48 | 244.89 | 218.41 | 244.89 | 556,114 | +23.61(+10.67%) |
Mar 25, 2020 | 218.65 | 237.17 | 216.16 | 221.28 | 562,304 | +1.30(+0.59%) |
Mar 24, 2020 | 201.89 | 222.44 | 201.63 | 219.98 | 620,808 | +25.49(+13.11%) |
Mar 23, 2020 | 205.11 | 206.26 | 185.62 | 194.49 | 653,714 | -12.77(-6.16%) |
Mar 20, 2020 | 222.63 | 227.48 | 204.07 | 207.26 | 938,039 | -16.22(-7.26%) |
Mar 19, 2020 | 208.61 | 234.79 | 204.43 | 223.48 | 465,865 | +14.87(+7.13%) |
Mar 18, 2020 | 221.06 | 230.64 | 196.74 | 208.61 | 861,048 | -26.05(-11.10%) |
Mar 17, 2020 | 219.33 | 239.97 | 214.87 | 234.66 | 669,169 | +19.66(+9.15%) |
Mar 16, 2020 | 212.03 | 235.23 | 207.76 | 215.00 | 684,105 | -25.62(-10.65%) |
Mar 13, 2020 | 232.82 | 241.05 | 223.48 | 240.62 | 500,203 | +18.68(+8.42%) |
Mar 12, 2020 | 223.60 | 236.97 | 209.80 | 221.94 | 786,611 | -20.45(-8.44%) |
Mar 11, 2020 | 251.24 | 253.96 | 236.45 | 242.39 | 515,272 | -14.92(-5.80%) |
Mar 10, 2020 | 257.49 | 257.63 | 241.65 | 257.31 | 539,934 | +8.33(+3.35%) |
Mar 09, 2020 | 244.83 | 258.79 | 237.27 | 248.98 | 749,019 | -16.37(-6.17%) |
Mar 06, 2020 | 265.76 | 269.44 | 260.24 | 265.35 | 636,613 | -9.29(-3.38%) |
Mar 05, 2020 | 274.65 | 276.64 | 271.51 | 274.64 | 580,042 | -4.76(-1.71%) |
Mar 04, 2020 | 270.35 | 279.83 | 268.14 | 279.41 | 302,905 | +14.27(+5.38%) |
Mar 03, 2020 | 268.41 | 271.27 | 261.13 | 265.13 | 315,498 | -2.30(-0.86%) |
Mar 02, 2020 | 254.03 | 267.84 | 251.34 | 267.44 | 532,852 | +14.53(+5.74%) |
Feb 28, 2020 | 256.99 | 260.55 | 249.53 | 252.91 | 824,347 | -11.91(-4.50%) |
Feb 27, 2020 | 270.22 | 274.00 | 264.50 | 264.82 | 311,213 | -9.47(-3.45%) |
Feb 26, 2020 | 272.65 | 279.26 | 272.65 | 274.29 | 394,304 | +1.76(+0.65%) |
Feb 25, 2020 | 279.74 | 281.56 | 271.18 | 272.53 | 355,231 | -6.62(-2.37%) |
Feb 24, 2020 | 275.97 | 281.45 | 275.07 | 279.15 | 243,174 | -4.29(-1.51%) |
Feb 21, 2020 | 285.02 | 285.48 | 281.31 | 283.44 | 368,780 | -2.89(-1.01%) |
Feb 20, 2020 | 291.82 | 291.82 | 282.21 | 286.33 | 290,477 | -5.69(-1.95%) |
Feb 19, 2020 | 288.44 | 293.52 | 288.44 | 292.02 | 317,855 | +5.42(+1.89%) |
Feb 18, 2020 | 282.95 | 287.60 | 282.95 | 286.60 | 207,432 | +3.21(+1.13%) |
Feb 14, 2020 | 281.30 | 284.37 | 280.83 | 283.39 | 201,460 | +2.56(+0.91%) |
Feb 13, 2020 | 276.60 | 281.74 | 276.26 | 280.83 | 306,244 | +3.38(+1.22%) |
Feb 12, 2020 | 277.55 | 279.64 | 275.14 | 277.45 | 255,111 | +0.91(+0.33%) |
Feb 11, 2020 | 275.44 | 277.44 | 274.19 | 276.54 | 259,865 | +2.11(+0.77%) |
Feb 10, 2020 | 270.01 | 275.13 | 269.64 | 274.43 | 363,806 | +3.46(+1.28%) |
Feb 07, 2020 | 273.50 | 273.69 | 270.21 | 270.97 | 307,370 | -3.32(-1.21%) |
Feb 06, 2020 | 275.18 | 277.30 | 273.01 | 274.29 | 330,735 | -0.18(-0.07%) |
Feb 05, 2020 | 281.62 | 283.14 | 272.54 | 274.47 | 404,799 | -4.69(-1.68%) |
Feb 04, 2020 | 276.73 | 281.01 | 276.73 | 279.16 | 287,257 | +4.82(+1.76%) |