Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 276.98 | 289.00 | 272.74 | 277.60 | 761,117 | +4.86(+1.78%) |
Apr 29, 2020 | 267.76 | 274.67 | 265.04 | 272.74 | 627,732 | +8.49(+3.21%) |
Apr 28, 2020 | 275.00 | 276.95 | 263.95 | 264.25 | 582,625 | -11.60(-4.21%) |
Apr 27, 2020 | 271.97 | 278.85 | 269.03 | 275.85 | 559,251 | +4.05(+1.49%) |
Apr 24, 2020 | 271.55 | 274.32 | 268.18 | 271.80 | 416,000 | +1.82(+0.67%) |
Apr 23, 2020 | 268.14 | 274.60 | 267.23 | 269.98 | 422,865 | +1.86(+0.69%) |
Apr 22, 2020 | 261.72 | 269.87 | 261.19 | 268.12 | 521,324 | +8.89(+3.43%) |
Apr 21, 2020 | 263.00 | 265.38 | 256.43 | 259.23 | 428,400 | -8.11(-3.03%) |
Apr 20, 2020 | 263.38 | 273.28 | 262.01 | 267.34 | 471,525 | +2.18(+0.82%) |
Apr 17, 2020 | 268.29 | 268.29 | 260.62 | 265.16 | 416,200 | +4.04(+1.55%) |
Apr 16, 2020 | 261.13 | 266.33 | 258.00 | 261.12 | 421,332 | +3.30(+1.28%) |
Apr 15, 2020 | 255.02 | 260.97 | 251.22 | 257.82 | 443,946 | -5.19(-1.97%) |
Apr 14, 2020 | 256.24 | 264.98 | 254.40 | 263.01 | 486,477 | +8.62(+3.39%) |
Apr 13, 2020 | 254.73 | 257.15 | 246.40 | 254.39 | 402,734 | -4.19(-1.62%) |
Apr 09, 2020 | 256.02 | 261.06 | 252.87 | 258.58 | 633,200 | +3.85(+1.51%) |
Apr 08, 2020 | 249.42 | 256.25 | 244.98 | 254.73 | 820,247 | +2.99(+1.19%) |
Apr 07, 2020 | 260.66 | 264.99 | 247.64 | 251.74 | 723,748 | -2.69(-1.06%) |
Apr 06, 2020 | 246.26 | 255.64 | 243.37 | 254.43 | 743,328 | +19.88(+8.48%) |
Apr 03, 2020 | 237.88 | 244.00 | 233.25 | 234.55 | 946,300 | -5.15(-2.15%) |
Apr 02, 2020 | 226.02 | 240.76 | 226.02 | 239.70 | 786,734 | +9.04(+3.92%) |
Apr 01, 2020 | 237.81 | 239.27 | 227.70 | 230.66 | 940,644 | -11.58(-4.78%) |
Mar 31, 2020 | 239.37 | 256.64 | 239.16 | 242.24 | 1,175,693 | +1.22(+0.51%) |
Mar 30, 2020 | 235.90 | 244.28 | 230.51 | 241.02 | 805,175 | +9.27(+4.00%) |
Mar 27, 2020 | 223.54 | 237.05 | 223.54 | 231.75 | 857,900 | +1.37(+0.59%) |
Mar 26, 2020 | 213.06 | 232.48 | 212.20 | 230.38 | 740,469 | +16.15(+7.54%) |
Mar 25, 2020 | 204.78 | 223.85 | 200.66 | 214.23 | 892,276 | +9.24(+4.51%) |
Mar 24, 2020 | 190.38 | 207.06 | 186.73 | 204.99 | 1,065,890 | +22.05(+12.05%) |
Mar 23, 2020 | 181.96 | 187.25 | 168.65 | 182.94 | 1,386,234 | -0.35(-0.19%) |
Mar 20, 2020 | 193.95 | 196.94 | 180.19 | 183.29 | 1,539,200 | -9.89(-5.12%) |
Mar 19, 2020 | 204.02 | 207.95 | 185.03 | 193.18 | 1,852,318 | -11.95(-5.83%) |
Mar 18, 2020 | 204.34 | 213.29 | 199.18 | 205.13 | 1,569,273 | -10.75(-4.98%) |
Mar 17, 2020 | 228.93 | 236.88 | 208.41 | 215.88 | 1,271,000 | -7.95(-3.55%) |
Mar 16, 2020 | 231.94 | 240.23 | 223.71 | 223.83 | 1,331,989 | -30.34(-11.94%) |
Mar 13, 2020 | 243.51 | 255.54 | 230.33 | 254.17 | 1,371,000 | +13.17(+5.46%) |
Mar 12, 2020 | 230.16 | 246.67 | 225.75 | 241.00 | 1,405,469 | -4.58(-1.86%) |
Mar 11, 2020 | 245.59 | 252.64 | 243.37 | 245.58 | 694,423 | -9.78(-3.83%) |
Mar 10, 2020 | 251.99 | 256.00 | 241.35 | 255.36 | 605,472 | +12.53(+5.16%) |
Mar 09, 2020 | 236.10 | 246.34 | 230.56 | 242.83 | 909,795 | -7.06(-2.83%) |
Mar 06, 2020 | 245.44 | 250.83 | 242.75 | 249.89 | 559,100 | -5.27(-2.07%) |
Mar 05, 2020 | 258.17 | 260.01 | 250.97 | 255.16 | 524,430 | -7.87(-2.99%) |
Mar 04, 2020 | 256.07 | 263.34 | 251.00 | 263.03 | 602,594 | +11.78(+4.69%) |
Mar 03, 2020 | 259.25 | 263.73 | 247.63 | 251.25 | 728,850 | -10.74(-4.10%) |
Mar 02, 2020 | 254.93 | 262.33 | 247.67 | 261.99 | 700,552 | +7.48(+2.94%) |
Feb 28, 2020 | 242.22 | 254.94 | 238.04 | 254.51 | 1,614,700 | +4.36(+1.74%) |
Feb 27, 2020 | 255.94 | 261.72 | 250.00 | 250.15 | 610,144 | -9.30(-3.58%) |
Feb 26, 2020 | 258.65 | 265.77 | 258.24 | 259.45 | 583,894 | +2.74(+1.07%) |
Feb 25, 2020 | 270.22 | 272.02 | 255.35 | 256.71 | 648,960 | -13.10(-4.86%) |
Feb 24, 2020 | 274.60 | 275.61 | 267.36 | 269.81 | 595,407 | -8.30(-2.98%) |
Feb 21, 2020 | 280.64 | 281.49 | 276.79 | 278.11 | 443,300 | -3.34(-1.19%) |
Feb 20, 2020 | 290.22 | 292.97 | 278.50 | 281.45 | 696,532 | -9.52(-3.27%) |
Feb 19, 2020 | 288.00 | 296.25 | 288.00 | 290.97 | 734,120 | +4.22(+1.47%) |
Feb 18, 2020 | 288.38 | 289.35 | 285.76 | 286.75 | 455,261 | -2.03(-0.70%) |
Feb 14, 2020 | 285.27 | 289.01 | 283.40 | 288.78 | 286,700 | +3.73(+1.31%) |
Feb 13, 2020 | 283.16 | 286.50 | 281.85 | 285.05 | 283,851 | +1.77(+0.62%) |
Feb 12, 2020 | 284.21 | 285.88 | 280.34 | 283.28 | 314,469 | -0.10(-0.04%) |
Feb 11, 2020 | 280.33 | 284.36 | 280.04 | 283.38 | 293,147 | +4.23(+1.52%) |
Feb 10, 2020 | 277.94 | 279.64 | 276.94 | 279.15 | 348,206 | +0.75(+0.27%) |
Feb 07, 2020 | 280.59 | 281.08 | 277.70 | 278.40 | 239,700 | -2.27(-0.81%) |
Feb 06, 2020 | 275.27 | 281.37 | 274.43 | 280.67 | 542,843 | +6.27(+2.28%) |
Feb 05, 2020 | 281.87 | 282.16 | 272.81 | 274.40 | 510,329 | -4.72(-1.69%) |
Feb 04, 2020 | 280.58 | 285.96 | 277.82 | 279.12 | 492,247 | +3.35(+1.21%) |