Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2020 | 237.22 | 237.22 | 237.22 | 0 | +7.31(+3.18%) | |
Apr 16, 2020 | 232.60 | 234.69 | 228.00 | 229.91 | 524,469 | -0.56(-0.24%) |
Apr 15, 2020 | 230.00 | 233.09 | 224.69 | 230.47 | 347,976 | -0.02(-0.01%) |
Apr 14, 2020 | 236.50 | 237.78 | 230.00 | 230.49 | 278,720 | -2.38(-1.02%) |
Apr 13, 2020 | 241.60 | 241.60 | 228.59 | 232.87 | 263,073 | -9.28(-3.83%) |
Apr 09, 2020 | 241.63 | 251.35 | 237.15 | 242.15 | 379,200 | +5.31(+2.24%) |
Apr 08, 2020 | 225.90 | 239.33 | 224.50 | 236.84 | 217,524 | +12.09(+5.38%) |
Apr 07, 2020 | 223.72 | 230.99 | 217.54 | 224.75 | 554,226 | +11.16(+5.22%) |
Apr 06, 2020 | 216.00 | 218.94 | 209.08 | 213.59 | 432,406 | +6.73(+3.25%) |
Apr 03, 2020 | 202.26 | 209.89 | 200.11 | 206.86 | 477,900 | +0.69(+0.33%) |
Apr 02, 2020 | 206.27 | 213.68 | 201.77 | 206.17 | 164,742 | -2.10(-1.01%) |
Apr 01, 2020 | 207.46 | 215.19 | 203.55 | 208.27 | 491,755 | -3.14(-1.49%) |
Mar 31, 2020 | 225.37 | 229.89 | 209.39 | 211.41 | 387,959 | -14.00(-6.21%) |
Mar 30, 2020 | 235.49 | 235.49 | 220.20 | 225.41 | 228,870 | -11.17(-4.72%) |
Mar 27, 2020 | 226.77 | 241.54 | 223.32 | 236.58 | 314,700 | +2.29(+0.98%) |
Mar 26, 2020 | 232.40 | 245.96 | 231.59 | 234.29 | 524,369 | +2.42(+1.04%) |
Mar 25, 2020 | 211.00 | 240.71 | 210.03 | 231.87 | 803,493 | +22.34(+10.66%) |
Mar 24, 2020 | 201.88 | 218.69 | 201.37 | 209.53 | 644,537 | +18.29(+9.56%) |
Mar 23, 2020 | 196.25 | 199.49 | 187.62 | 191.24 | 326,531 | -6.57(-3.32%) |
Mar 20, 2020 | 205.43 | 213.15 | 196.29 | 197.81 | 379,500 | -6.52(-3.19%) |
Mar 19, 2020 | 192.45 | 212.95 | 190.00 | 204.33 | 358,907 | +8.44(+4.31%) |
Mar 18, 2020 | 190.07 | 199.44 | 182.47 | 195.89 | 399,012 | -7.08(-3.49%) |
Mar 17, 2020 | 199.95 | 214.90 | 189.50 | 202.97 | 657,272 | +6.62(+3.37%) |
Mar 16, 2020 | 188.00 | 219.79 | 188.00 | 196.35 | 581,744 | -24.95(-11.27%) |
Mar 13, 2020 | 208.89 | 222.87 | 202.64 | 221.30 | 728,500 | +23.80(+12.05%) |
Mar 12, 2020 | 195.00 | 211.97 | 193.40 | 197.50 | 886,919 | -22.51(-10.23%) |
Mar 11, 2020 | 236.72 | 236.72 | 215.77 | 220.01 | 636,294 | -23.17(-9.53%) |
Mar 10, 2020 | 228.58 | 243.94 | 218.01 | 243.18 | 318,413 | +21.19(+9.55%) |
Mar 09, 2020 | 232.58 | 234.89 | 221.39 | 221.99 | 394,231 | -25.71(-10.38%) |
Mar 06, 2020 | 244.00 | 253.88 | 241.00 | 247.70 | 348,900 | -4.12(-1.64%) |
Mar 05, 2020 | 256.95 | 258.94 | 249.54 | 251.82 | 308,495 | -10.98(-4.18%) |
Mar 04, 2020 | 261.67 | 263.60 | 255.13 | 262.80 | 166,368 | +4.44(+1.72%) |
Mar 03, 2020 | 267.30 | 269.32 | 251.48 | 258.36 | 248,217 | -7.04(-2.65%) |
Mar 02, 2020 | 269.62 | 269.62 | 259.01 | 265.40 | 329,899 | -2.42(-0.90%) |
Feb 28, 2020 | 257.05 | 270.88 | 257.05 | 267.82 | 340,100 | +4.73(+1.80%) |
Feb 27, 2020 | 269.86 | 282.29 | 262.06 | 263.09 | 386,048 | -11.77(-4.28%) |
Feb 26, 2020 | 289.45 | 290.10 | 270.22 | 274.86 | 383,524 | -13.54(-4.69%) |
Feb 25, 2020 | 304.67 | 304.67 | 287.33 | 288.40 | 302,517 | -14.57(-4.81%) |
Feb 24, 2020 | 301.01 | 304.64 | 298.95 | 302.97 | 138,573 | -7.53(-2.43%) |
Feb 21, 2020 | 313.00 | 313.00 | 310.23 | 310.50 | 99,400 | -2.74(-0.87%) |
Feb 20, 2020 | 313.83 | 316.39 | 312.28 | 313.24 | 235,467 | -0.45(-0.14%) |
Feb 19, 2020 | 311.73 | 315.09 | 311.00 | 313.69 | 167,335 | +3.26(+1.05%) |
Feb 18, 2020 | 307.13 | 311.97 | 307.04 | 310.43 | 191,132 | +2.94(+0.96%) |
Feb 14, 2020 | 307.44 | 308.94 | 304.33 | 307.49 | 137,400 | +0.38(+0.12%) |
Feb 13, 2020 | 306.88 | 308.64 | 305.81 | 307.11 | 121,010 | -0.22(-0.07%) |
Feb 12, 2020 | 302.63 | 308.82 | 302.63 | 307.33 | 223,311 | +4.39(+1.45%) |
Feb 11, 2020 | 302.00 | 303.74 | 299.25 | 302.94 | 175,333 | +1.43(+0.47%) |
Feb 10, 2020 | 292.24 | 304.51 | 292.24 | 301.51 | 325,908 | +8.15(+2.78%) |
Feb 07, 2020 | 302.99 | 311.56 | 291.00 | 293.36 | 664,900 | -4.63(-1.55%) |
Feb 06, 2020 | 298.17 | 298.62 | 294.54 | 297.99 | 145,801 | +0.04(+0.01%) |
Feb 05, 2020 | 299.36 | 299.96 | 296.45 | 297.95 | 118,263 | +0.25(+0.08%) |
Feb 04, 2020 | 297.34 | 298.21 | 294.14 | 297.70 | 98,423 | +3.80(+1.29%) |
Feb 03, 2020 | 297.70 | 298.73 | 292.24 | 293.90 | 125,671 | -2.29(-0.77%) |
Jan 31, 2020 | 296.26 | 298.35 | 293.94 | 296.19 | 79,500 | -0.82(-0.28%) |
Jan 30, 2020 | 296.66 | 298.35 | 294.31 | 297.01 | 129,867 | -0.99(-0.33%) |
Jan 29, 2020 | 298.10 | 298.96 | 295.16 | 298.00 | 103,432 | +0.38(+0.13%) |
Jan 28, 2020 | 296.25 | 299.40 | 295.30 | 297.62 | 59,711 | +3.00(+1.02%) |
Jan 27, 2020 | 294.94 | 296.28 | 291.35 | 294.62 | 116,988 | -2.10(-0.71%) |
Jan 24, 2020 | 299.36 | 300.15 | 293.98 | 296.72 | 95,000 | +0.62(+0.21%) |
Jan 23, 2020 | 298.82 | 298.87 | 296.10 | 296.10 | 109,840 | -4.02(-1.34%) |
Jan 22, 2020 | 302.88 | 304.65 | 299.96 | 300.12 | 123,688 | -2.06(-0.68%) |
Jan 21, 2020 | 305.50 | 305.50 | 301.83 | 302.18 | 57,732 | -2.87(-0.94%) |
Jan 17, 2020 | 305.65 | 308.11 | 303.17 | 305.05 | 89,700 | +0.22(+0.07%) |
Jan 16, 2020 | 301.75 | 306.27 | 299.52 | 304.83 | 147,223 | +4.87(+1.62%) |
Jan 15, 2020 | 300.64 | 305.13 | 298.05 | 299.96 | 198,241 | +0.23(+0.08%) |
Jan 14, 2020 | 298.98 | 300.25 | 297.85 | 299.73 | 102,318 | +0.75(+0.25%) |
Jan 13, 2020 | 296.96 | 299.46 | 295.88 | 298.98 | 61,108 | +1.60(+0.54%) |
Jan 10, 2020 | 299.50 | 299.51 | 295.88 | 297.38 | 74,900 | -1.26(-0.42%) |
Jan 09, 2020 | 299.35 | 300.30 | 297.24 | 298.64 | 124,173 | +1.14(+0.38%) |
Jan 08, 2020 | 298.70 | 299.91 | 297.01 | 297.50 | 114,968 | -1.33(-0.45%) |
Jan 07, 2020 | 298.21 | 300.02 | 296.81 | 298.83 | 150,465 | -0.33(-0.11%) |
Jan 06, 2020 | 297.34 | 300.74 | 295.23 | 299.16 | 139,816 | +0.00(+0.00%) |
Jan 03, 2020 | 295.08 | 299.94 | 293.30 | 299.16 | 63,800 | +2.08(+0.70%) |
Jan 02, 2020 | 294.96 | 297.53 | 293.60 | 297.08 | 180,713 | +2.89(+0.98%) |
Dec 31, 2019 | 294.42 | 295.52 | 292.95 | 294.19 | 56,500 | -1.27(-0.43%) |
Dec 30, 2019 | 295.58 | 296.06 | 293.87 | 295.46 | 107,281 | -0.77(-0.26%) |
Dec 27, 2019 | 298.28 | 298.80 | 295.65 | 296.23 | 102,400 | -1.01(-0.34%) |
Dec 26, 2019 | 294.63 | 298.25 | 294.38 | 297.24 | 80,397 | +2.98(+1.01%) |
Dec 24, 2019 | 294.36 | 295.69 | 293.23 | 294.26 | 25,400 | +0.45(+0.15%) |
Dec 23, 2019 | 294.86 | 296.88 | 293.32 | 293.81 | 127,861 | -0.49(-0.17%) |
Dec 20, 2019 | 291.55 | 294.55 | 290.37 | 294.30 | 114,700 | +4.13(+1.42%) |
Dec 19, 2019 | 284.72 | 290.71 | 284.72 | 290.17 | 96,958 | +4.87(+1.71%) |
Dec 18, 2019 | 288.36 | 289.70 | 285.24 | 285.30 | 117,084 | -1.14(-0.40%) |
Dec 17, 2019 | 285.93 | 288.01 | 285.09 | 286.44 | 216,229 | +3.27(+1.15%) |
Dec 16, 2019 | 282.64 | 285.61 | 281.99 | 283.17 | 127,205 | +1.87(+0.66%) |
Dec 13, 2019 | 279.25 | 284.13 | 278.50 | 281.30 | 228,200 | +2.35(+0.84%) |
Dec 12, 2019 | 273.21 | 279.85 | 273.21 | 278.95 | 145,659 | +5.03(+1.84%) |
Dec 11, 2019 | 275.48 | 275.65 | 273.53 | 273.92 | 191,457 | -0.74(-0.27%) |
Dec 10, 2019 | 276.04 | 278.05 | 274.62 | 274.66 | 142,870 | -1.45(-0.53%) |
Dec 09, 2019 | 284.56 | 285.00 | 274.20 | 276.11 | 318,479 | -9.62(-3.37%) |
Dec 06, 2019 | 281.03 | 287.88 | 280.78 | 285.73 | 252,900 | +6.39(+2.29%) |
Dec 05, 2019 | 279.05 | 279.98 | 276.20 | 279.34 | 243,399 | +1.16(+0.42%) |
Dec 04, 2019 | 276.96 | 280.99 | 276.95 | 278.18 | 366,213 | +2.41(+0.87%) |
Dec 03, 2019 | 274.29 | 278.14 | 272.23 | 275.77 | 362,686 | -0.74(-0.27%) |
Dec 02, 2019 | 282.58 | 282.58 | 275.94 | 276.51 | 282,801 | -5.27(-1.87%) |
Nov 29, 2019 | 283.79 | 283.79 | 281.30 | 281.78 | 58,200 | -1.37(-0.48%) |
Nov 27, 2019 | 278.84 | 285.15 | 277.70 | 283.15 | 331,700 | +6.15(+2.22%) |
Nov 26, 2019 | 274.57 | 278.31 | 274.57 | 277.00 | 93,288 | +2.68(+0.98%) |
Nov 25, 2019 | 275.05 | 275.46 | 271.58 | 274.32 | 139,628 | -0.68(-0.25%) |
Nov 22, 2019 | 275.00 | 275.97 | 273.26 | 275.00 | 157,300 | +0.69(+0.25%) |
Nov 21, 2019 | 275.00 | 275.12 | 272.65 | 274.31 | 135,715 | -0.66(-0.24%) |
Nov 20, 2019 | 275.79 | 278.48 | 271.87 | 274.97 | 153,014 | -1.71(-0.62%) |
Nov 19, 2019 | 275.86 | 278.77 | 275.57 | 276.68 | 79,967 | +0.74(+0.27%) |
Nov 18, 2019 | 271.20 | 277.25 | 271.20 | 275.94 | 176,585 | +5.06(+1.87%) |
Nov 15, 2019 | 275.05 | 276.60 | 270.30 | 270.88 | 158,700 | -2.95(-1.08%) |
Nov 14, 2019 | 275.25 | 276.28 | 272.63 | 273.83 | 132,608 | -2.10(-0.76%) |
Nov 13, 2019 | 275.07 | 277.04 | 272.27 | 275.93 | 99,128 | +0.58(+0.21%) |
Nov 12, 2019 | 271.20 | 280.08 | 270.03 | 275.35 | 251,936 | +5.70(+2.11%) |
Nov 11, 2019 | 277.76 | 277.76 | 263.26 | 269.65 | 506,819 | -9.29(-3.33%) |
Nov 08, 2019 | 281.00 | 288.73 | 276.33 | 278.94 | 360,900 | -0.61(-0.22%) |
Nov 07, 2019 | 277.69 | 281.66 | 276.04 | 279.55 | 342,893 | +3.83(+1.39%) |
Nov 06, 2019 | 270.29 | 278.87 | 269.66 | 275.72 | 233,063 | +4.44(+1.64%) |
Nov 05, 2019 | 265.65 | 271.55 | 265.65 | 271.28 | 219,712 | +5.74(+2.16%) |
Nov 04, 2019 | 273.61 | 274.76 | 264.64 | 265.54 | 350,796 | -4.92(-1.82%) |
Nov 01, 2019 | 268.22 | 270.57 | 266.27 | 270.46 | 98,000 | +3.54(+1.33%) |
Oct 31, 2019 | 268.40 | 269.35 | 264.01 | 266.92 | 96,282 | -1.27(-0.47%) |
Oct 30, 2019 | 270.00 | 270.00 | 265.01 | 268.19 | 117,020 | -1.67(-0.62%) |
Oct 29, 2019 | 267.77 | 270.53 | 266.64 | 269.86 | 118,111 | +2.11(+0.79%) |
Oct 28, 2019 | 268.55 | 271.39 | 267.67 | 267.75 | 104,295 | +0.25(+0.09%) |
Oct 25, 2019 | 268.87 | 270.00 | 267.06 | 267.50 | 109,500 | -0.94(-0.35%) |
Oct 24, 2019 | 270.00 | 270.00 | 266.15 | 268.44 | 56,439 | -0.88(-0.33%) |
Oct 23, 2019 | 266.87 | 270.00 | 265.71 | 269.32 | 120,532 | +2.65(+0.99%) |
Oct 22, 2019 | 266.27 | 268.99 | 266.15 | 266.67 | 200,172 | +0.62(+0.23%) |
Oct 21, 2019 | 265.97 | 267.51 | 265.53 | 266.05 | 83,284 | +0.84(+0.32%) |
Oct 18, 2019 | 267.67 | 267.99 | 263.07 | 265.21 | 90,600 | -2.97(-1.11%) |
Oct 17, 2019 | 266.27 | 269.99 | 266.27 | 268.18 | 109,055 | +2.59(+0.98%) |
Oct 16, 2019 | 264.68 | 267.33 | 263.55 | 265.59 | 95,212 | +0.54(+0.20%) |
Oct 15, 2019 | 263.75 | 266.49 | 263.18 | 265.05 | 85,292 | +1.45(+0.55%) |
Oct 14, 2019 | 265.19 | 265.19 | 262.63 | 263.60 | 78,003 | -0.99(-0.37%) |
Oct 11, 2019 | 265.36 | 267.46 | 263.94 | 264.59 | 100,000 | +1.04(+0.39%) |
Oct 10, 2019 | 263.11 | 264.72 | 261.47 | 263.55 | 54,277 | +1.02(+0.39%) |
Oct 09, 2019 | 262.84 | 264.88 | 261.05 | 262.53 | 104,270 | +0.20(+0.08%) |
Oct 08, 2019 | 264.78 | 264.78 | 260.95 | 262.33 | 128,249 | -4.00(-1.50%) |
Oct 07, 2019 | 266.80 | 268.78 | 265.23 | 266.33 | 132,423 | -0.63(-0.24%) |
Oct 04, 2019 | 263.92 | 267.32 | 263.54 | 266.96 | 105,100 | +3.90(+1.48%) |
Oct 03, 2019 | 260.74 | 263.26 | 258.11 | 263.06 | 79,635 | +2.91(+1.12%) |
Oct 02, 2019 | 262.01 | 262.89 | 259.66 | 260.15 | 131,083 | -3.42(-1.30%) |
Oct 01, 2019 | 264.69 | 265.31 | 261.58 | 263.57 | 92,589 | +0.05(+0.02%) |
Sep 30, 2019 | 262.77 | 265.51 | 262.02 | 263.52 | 134,920 | +0.49(+0.19%) |
Sep 27, 2019 | 263.78 | 265.69 | 260.98 | 263.03 | 259,000 | -1.22(-0.46%) |
Sep 26, 2019 | 265.88 | 268.54 | 262.87 | 264.25 | 124,899 | -1.67(-0.63%) |
Sep 25, 2019 | 264.50 | 267.13 | 263.69 | 265.92 | 172,335 | +1.28(+0.48%) |
Sep 24, 2019 | 272.63 | 272.63 | 264.50 | 264.64 | 181,563 | -7.40(-2.72%) |
Sep 23, 2019 | 268.21 | 273.60 | 267.87 | 272.04 | 237,754 | +3.52(+1.31%) |
Sep 20, 2019 | 268.58 | 270.10 | 266.63 | 268.52 | 194,600 | -0.26(-0.10%) |
Sep 19, 2019 | 268.00 | 270.21 | 266.05 | 268.78 | 380,863 | +1.00(+0.37%) |
Sep 18, 2019 | 270.78 | 270.85 | 264.45 | 267.78 | 195,728 | -3.72(-1.37%) |
Sep 17, 2019 | 271.25 | 272.26 | 268.68 | 271.50 | 196,279 | +0.58(+0.21%) |
Sep 16, 2019 | 268.50 | 271.32 | 267.01 | 270.92 | 280,283 | +2.28(+0.85%) |
Sep 13, 2019 | 265.30 | 269.24 | 264.50 | 268.64 | 300,000 | +4.10(+1.55%) |
Sep 12, 2019 | 259.50 | 266.46 | 258.65 | 264.54 | 272,077 | +6.36(+2.46%) |
Sep 11, 2019 | 255.18 | 258.80 | 254.64 | 258.18 | 164,722 | +3.33(+1.31%) |
Sep 10, 2019 | 251.56 | 254.99 | 250.60 | 254.85 | 163,055 | +2.45(+0.97%) |
Sep 09, 2019 | 254.40 | 255.00 | 251.01 | 252.40 | 186,707 | -0.88(-0.35%) |
Sep 06, 2019 | 254.20 | 254.91 | 252.74 | 253.28 | 193,200 | -0.56(-0.22%) |
Sep 05, 2019 | 250.14 | 254.75 | 249.52 | 253.84 | 314,746 | +5.47(+2.20%) |
Sep 04, 2019 | 250.00 | 251.04 | 247.91 | 248.37 | 181,232 | -0.65(-0.26%) |