Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 217.75 | 221.59 | 216.48 | 220.45 | 51,332 | +7.80(+3.67%) |
Apr 29, 2020 | 213.43 | 215.00 | 212.13 | 212.65 | 54,431 | +6.00(+2.90%) |
Apr 28, 2020 | 212.03 | 212.19 | 206.20 | 206.65 | 49,276 | -4.32(-2.05%) |
Apr 27, 2020 | 214.93 | 215.79 | 210.75 | 210.97 | 60,766 | -1.86(-0.87%) |
Apr 24, 2020 | 209.99 | 213.49 | 208.86 | 212.83 | 50,000 | +3.51(+1.68%) |
Apr 23, 2020 | 210.71 | 215.31 | 207.34 | 209.32 | 42,911 | -0.16(-0.08%) |
Apr 22, 2020 | 211.13 | 211.56 | 208.50 | 209.48 | 49,389 | -0.39(-0.19%) |
Apr 21, 2020 | 210.94 | 213.27 | 208.02 | 209.87 | 49,416 | -5.97(-2.77%) |
Apr 20, 2020 | 212.35 | 219.36 | 212.17 | 215.84 | 41,442 | +1.93(+0.90%) |
Apr 17, 2020 | 211.13 | 213.92 | 209.62 | 213.91 | 137,700 | +7.50(+3.63%) |
Apr 16, 2020 | 205.44 | 207.48 | 201.60 | 206.41 | 79,083 | +4.30(+2.13%) |
Apr 15, 2020 | 202.16 | 204.13 | 200.50 | 202.11 | 97,164 | -11.71(-5.48%) |
Apr 14, 2020 | 210.95 | 214.60 | 210.25 | 213.82 | 96,315 | +6.21(+2.99%) |
Apr 13, 2020 | 207.00 | 209.40 | 202.81 | 207.61 | 59,743 | +1.09(+0.53%) |
Apr 09, 2020 | 203.92 | 207.27 | 202.49 | 206.52 | 139,400 | +3.82(+1.88%) |
Apr 08, 2020 | 198.93 | 203.09 | 197.17 | 202.70 | 81,582 | +8.43(+4.34%) |
Apr 07, 2020 | 200.52 | 200.60 | 194.27 | 194.27 | 119,572 | -8.62(-4.25%) |
Apr 06, 2020 | 198.64 | 203.02 | 198.32 | 202.89 | 100,765 | +12.62(+6.63%) |
Apr 03, 2020 | 188.60 | 191.13 | 187.53 | 190.27 | 91,100 | +0.26(+0.14%) |
Apr 02, 2020 | 184.51 | 191.42 | 183.89 | 190.01 | 89,613 | +4.49(+2.42%) |
Apr 01, 2020 | 186.13 | 190.19 | 184.00 | 185.52 | 102,172 | -10.40(-5.31%) |
Mar 31, 2020 | 199.11 | 201.04 | 193.63 | 195.92 | 116,479 | +5.54(+2.91%) |
Mar 30, 2020 | 190.08 | 194.24 | 188.16 | 190.38 | 288,988 | +8.24(+4.52%) |
Mar 27, 2020 | 179.13 | 184.85 | 177.50 | 182.14 | 356,000 | -5.35(-2.85%) |
Mar 26, 2020 | 174.99 | 189.23 | 174.99 | 187.49 | 223,005 | +11.67(+6.64%) |
Mar 25, 2020 | 168.18 | 178.12 | 164.68 | 175.82 | 257,795 | +18.30(+11.62%) |
Mar 24, 2020 | 154.42 | 157.52 | 152.36 | 157.52 | 238,744 | +11.47(+7.85%) |
Mar 23, 2020 | 146.96 | 147.93 | 142.45 | 146.05 | 508,793 | -1.50(-1.02%) |
Mar 20, 2020 | 153.15 | 156.91 | 147.55 | 147.55 | 239,200 | +4.55(+3.18%) |
Mar 19, 2020 | 144.04 | 148.58 | 142.28 | 143.00 | 375,580 | -6.24(-4.18%) |
Mar 18, 2020 | 145.16 | 154.22 | 142.59 | 149.24 | 333,570 | -8.45(-5.36%) |
Mar 17, 2020 | 150.04 | 160.85 | 149.38 | 157.69 | 566,523 | -3.32(-2.06%) |
Mar 16, 2020 | 112.00 | 166.97 | 112.00 | 161.01 | 437,762 | -15.19(-8.62%) |
Mar 13, 2020 | 174.45 | 176.20 | 158.17 | 176.20 | 287,200 | +9.45(+5.67%) |
Mar 12, 2020 | 162.81 | 169.13 | 155.00 | 166.75 | 370,292 | -19.31(-10.38%) |
Mar 11, 2020 | 188.60 | 192.32 | 184.41 | 186.06 | 374,259 | -14.44(-7.20%) |
Mar 10, 2020 | 201.15 | 203.12 | 190.00 | 200.50 | 366,727 | +7.83(+4.06%) |
Mar 09, 2020 | 192.72 | 200.02 | 190.32 | 192.67 | 427,727 | -14.83(-7.15%) |
Mar 06, 2020 | 204.87 | 208.98 | 204.00 | 207.50 | 199,500 | -5.94(-2.78%) |
Mar 05, 2020 | 214.65 | 218.08 | 212.56 | 213.44 | 153,231 | -9.74(-4.36%) |
Mar 04, 2020 | 218.83 | 223.34 | 215.65 | 223.18 | 196,931 | +7.96(+3.70%) |
Mar 03, 2020 | 223.30 | 226.40 | 213.73 | 215.22 | 347,454 | -2.79(-1.28%) |
Mar 02, 2020 | 213.79 | 218.01 | 210.56 | 218.01 | 340,872 | +6.65(+3.15%) |
Feb 28, 2020 | 203.82 | 211.36 | 203.34 | 211.36 | 248,600 | -5.06(-2.34%) |
Feb 27, 2020 | 210.66 | 222.08 | 209.00 | 216.42 | 376,928 | -17.49(-7.48%) |
Feb 26, 2020 | 234.97 | 239.20 | 230.59 | 233.91 | 297,035 | -4.17(-1.75%) |
Feb 25, 2020 | 247.13 | 247.43 | 237.77 | 238.08 | 261,549 | -7.46(-3.04%) |
Feb 24, 2020 | 249.65 | 252.31 | 244.51 | 245.54 | 407,849 | -28.49(-10.40%) |
Feb 21, 2020 | 267.95 | 274.03 | 266.55 | 274.03 | 345,900 | +13.99(+5.38%) |
Feb 20, 2020 | 266.80 | 267.50 | 257.23 | 260.04 | 264,542 | -6.64(-2.49%) |
Feb 19, 2020 | 269.69 | 270.15 | 265.16 | 266.68 | 133,952 | +2.65(+1.00%) |
Feb 18, 2020 | 261.79 | 264.03 | 260.86 | 264.03 | 140,173 | +5.04(+1.95%) |
Feb 14, 2020 | 259.17 | 260.39 | 257.51 | 258.99 | 95,400 | +1.83(+0.71%) |
Feb 13, 2020 | 255.25 | 258.98 | 254.69 | 257.16 | 73,783 | -0.82(-0.32%) |
Feb 12, 2020 | 256.15 | 258.18 | 252.61 | 257.98 | 115,246 | +1.10(+0.43%) |
Feb 11, 2020 | 260.09 | 260.42 | 255.06 | 256.88 | 157,449 | +2.77(+1.09%) |
Feb 10, 2020 | 249.27 | 254.43 | 249.12 | 254.11 | 103,417 | +7.28(+2.95%) |
Feb 07, 2020 | 246.98 | 247.92 | 245.31 | 246.83 | 69,800 | -1.73(-0.70%) |
Feb 06, 2020 | 245.26 | 249.41 | 244.85 | 248.56 | 139,315 | +3.34(+1.36%) |
Feb 05, 2020 | 247.06 | 247.06 | 240.53 | 245.22 | 335,775 | -5.52(-2.20%) |
Feb 04, 2020 | 246.80 | 251.60 | 245.15 | 250.74 | 473,037 | +19.95(+8.64%) |