Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 267.42 | 267.42 | 261.17 | 262.12 | 493,652 | -8.07(-2.99%) |
Apr 29, 2020 | 268.84 | 273.55 | 262.93 | 270.19 | 219,789 | +7.86(+3.00%) |
Apr 28, 2020 | 275.59 | 276.27 | 261.48 | 262.33 | 285,569 | -10.34(-3.79%) |
Apr 27, 2020 | 264.65 | 274.21 | 262.40 | 272.67 | 197,630 | +11.10(+4.24%) |
Apr 24, 2020 | 261.60 | 263.11 | 257.10 | 261.58 | 276,656 | +0.99(+0.38%) |
Apr 23, 2020 | 258.99 | 263.32 | 257.78 | 260.59 | 181,637 | +0.92(+0.36%) |
Apr 22, 2020 | 259.43 | 260.25 | 255.53 | 259.66 | 154,288 | +5.60(+2.21%) |
Apr 21, 2020 | 259.28 | 260.10 | 253.44 | 254.06 | 241,908 | -9.68(-3.67%) |
Apr 20, 2020 | 265.12 | 268.72 | 260.56 | 263.74 | 269,805 | -4.19(-1.57%) |
Apr 17, 2020 | 274.04 | 277.43 | 267.83 | 267.94 | 335,618 | -1.27(-0.47%) |
Apr 16, 2020 | 266.15 | 270.55 | 262.63 | 269.20 | 225,755 | +5.05(+1.91%) |
Apr 15, 2020 | 261.17 | 267.32 | 257.42 | 264.15 | 235,517 | -1.91(-0.72%) |
Apr 14, 2020 | 265.63 | 270.49 | 262.19 | 266.06 | 221,176 | +7.12(+2.75%) |
Apr 13, 2020 | 263.82 | 263.82 | 253.56 | 258.94 | 309,998 | -7.15(-2.69%) |
Apr 09, 2020 | 261.43 | 271.63 | 257.23 | 266.09 | 380,731 | +7.81(+3.02%) |
Apr 08, 2020 | 258.35 | 260.13 | 252.63 | 258.28 | 258,322 | +2.97(+1.16%) |
Apr 07, 2020 | 256.49 | 264.50 | 251.31 | 255.31 | 358,250 | +0.91(+0.36%) |
Apr 06, 2020 | 248.28 | 256.79 | 241.58 | 254.40 | 324,394 | +13.14(+5.45%) |
Apr 03, 2020 | 245.47 | 250.20 | 237.46 | 241.26 | 325,756 | -8.77(-3.51%) |
Apr 02, 2020 | 240.25 | 250.68 | 238.77 | 250.03 | 414,425 | +6.45(+2.65%) |
Apr 01, 2020 | 237.21 | 248.69 | 237.21 | 243.57 | 373,949 | -4.90(-1.97%) |
Mar 31, 2020 | 251.52 | 256.51 | 245.57 | 248.47 | 378,556 | -7.04(-2.76%) |
Mar 30, 2020 | 248.40 | 259.62 | 247.52 | 255.51 | 544,311 | +12.73(+5.25%) |
Mar 27, 2020 | 237.80 | 257.42 | 232.53 | 242.78 | 521,629 | -2.72(-1.11%) |
Mar 26, 2020 | 224.03 | 245.50 | 218.95 | 245.50 | 554,741 | +23.67(+10.67%) |
Mar 25, 2020 | 219.19 | 237.76 | 216.69 | 221.83 | 560,915 | +1.31(+0.59%) |
Mar 24, 2020 | 202.39 | 222.99 | 202.13 | 220.53 | 619,275 | +25.56(+13.11%) |
Mar 23, 2020 | 205.62 | 206.77 | 186.08 | 194.97 | 652,100 | -12.80(-6.16%) |
Mar 20, 2020 | 223.18 | 228.04 | 204.58 | 207.77 | 935,723 | -16.26(-7.26%) |
Mar 19, 2020 | 209.12 | 235.38 | 204.94 | 224.03 | 464,715 | +14.91(+7.13%) |
Mar 18, 2020 | 221.61 | 231.21 | 197.23 | 209.12 | 858,922 | -26.12(-11.10%) |
Mar 17, 2020 | 219.88 | 240.56 | 215.41 | 235.24 | 667,517 | +19.71(+9.15%) |
Mar 16, 2020 | 212.56 | 235.81 | 208.28 | 215.53 | 682,416 | -25.69(-10.65%) |
Mar 13, 2020 | 233.39 | 241.65 | 224.03 | 241.22 | 498,968 | +18.73(+8.42%) |
Mar 12, 2020 | 224.16 | 237.56 | 210.32 | 222.49 | 784,668 | -20.50(-8.44%) |
Mar 11, 2020 | 251.87 | 254.59 | 237.03 | 242.99 | 514,000 | -14.96(-5.80%) |
Mar 10, 2020 | 258.13 | 258.27 | 242.25 | 257.95 | 538,601 | +8.35(+3.35%) |
Mar 09, 2020 | 245.44 | 259.43 | 237.85 | 249.60 | 747,169 | -16.41(-6.17%) |
Mar 06, 2020 | 266.42 | 270.11 | 260.88 | 266.01 | 635,041 | -9.31(-3.38%) |
Mar 05, 2020 | 275.33 | 277.32 | 272.19 | 275.32 | 578,610 | -4.77(-1.70%) |
Mar 04, 2020 | 271.02 | 280.53 | 268.80 | 280.10 | 302,157 | +14.31(+5.38%) |
Mar 03, 2020 | 269.08 | 271.94 | 261.78 | 265.79 | 314,719 | -2.31(-0.86%) |
Mar 02, 2020 | 254.66 | 268.51 | 251.96 | 268.10 | 531,536 | +14.56(+5.74%) |
Feb 28, 2020 | 257.62 | 261.20 | 250.15 | 253.53 | 822,311 | -11.94(-4.50%) |
Feb 27, 2020 | 270.89 | 274.68 | 265.15 | 265.48 | 310,445 | -9.49(-3.45%) |
Feb 26, 2020 | 273.33 | 279.95 | 273.33 | 274.97 | 393,331 | +1.76(+0.65%) |
Feb 25, 2020 | 280.43 | 282.26 | 271.85 | 273.20 | 354,354 | -6.64(-2.37%) |
Feb 24, 2020 | 276.66 | 282.15 | 275.75 | 279.84 | 242,574 | -4.30(-1.51%) |
Feb 21, 2020 | 285.73 | 286.19 | 282.01 | 284.14 | 367,870 | -2.90(-1.01%) |
Feb 20, 2020 | 292.54 | 292.54 | 282.91 | 287.04 | 289,760 | -5.70(-1.95%) |
Feb 19, 2020 | 289.16 | 294.25 | 289.16 | 292.74 | 317,070 | +5.43(+1.89%) |
Feb 18, 2020 | 283.65 | 288.31 | 283.65 | 287.31 | 206,920 | +3.22(+1.13%) |
Feb 14, 2020 | 282.00 | 285.07 | 281.52 | 284.09 | 200,963 | +2.57(+0.91%) |
Feb 13, 2020 | 277.28 | 282.43 | 276.94 | 281.52 | 305,488 | +3.39(+1.22%) |
Feb 12, 2020 | 278.23 | 280.34 | 275.82 | 278.14 | 254,481 | +0.91(+0.33%) |
Feb 11, 2020 | 276.12 | 278.13 | 274.87 | 277.23 | 259,223 | +2.11(+0.77%) |
Feb 10, 2020 | 270.68 | 275.81 | 270.30 | 275.11 | 362,908 | +3.47(+1.28%) |
Feb 07, 2020 | 274.17 | 274.36 | 270.88 | 271.64 | 306,611 | -3.33(-1.21%) |
Feb 06, 2020 | 275.86 | 277.99 | 273.68 | 274.97 | 329,919 | -0.18(-0.07%) |
Feb 05, 2020 | 282.32 | 283.84 | 273.21 | 275.15 | 403,800 | -4.70(-1.68%) |
Feb 04, 2020 | 277.42 | 281.70 | 277.42 | 279.85 | 286,547 | +4.83(+1.76%) |