Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 255.97 | 258.99 | 239.90 | 250.14 | 278,588 | -5.06(-1.98%) |
Apr 29, 2020 | 253.03 | 258.98 | 253.03 | 255.20 | 147,669 | +6.04(+2.42%) |
Apr 28, 2020 | 257.81 | 258.84 | 249.16 | 249.16 | 160,689 | -3.72(-1.47%) |
Apr 27, 2020 | 246.99 | 255.91 | 246.99 | 252.88 | 212,357 | +9.49(+3.90%) |
Apr 24, 2020 | 243.37 | 243.85 | 236.30 | 243.39 | 109,100 | +3.49(+1.45%) |
Apr 23, 2020 | 239.85 | 244.54 | 237.49 | 239.90 | 103,915 | +2.61(+1.10%) |
Apr 22, 2020 | 236.25 | 240.96 | 231.44 | 237.29 | 137,755 | +6.89(+2.99%) |
Apr 21, 2020 | 234.86 | 234.86 | 224.20 | 230.40 | 214,382 | -8.18(-3.43%) |
Apr 20, 2020 | 243.74 | 245.41 | 234.82 | 238.58 | 154,683 | -5.03(-2.06%) |
Apr 17, 2020 | 245.23 | 247.36 | 241.54 | 243.61 | 207,100 | +7.18(+3.04%) |
Apr 16, 2020 | 232.26 | 236.83 | 228.90 | 236.43 | 179,376 | +4.29(+1.85%) |
Apr 15, 2020 | 234.81 | 235.97 | 229.17 | 232.14 | 213,286 | -6.20(-2.60%) |
Apr 14, 2020 | 226.29 | 239.52 | 224.53 | 238.34 | 196,156 | +16.65(+7.51%) |
Apr 13, 2020 | 226.81 | 228.78 | 219.21 | 221.69 | 119,294 | -8.35(-3.63%) |
Apr 09, 2020 | 230.00 | 233.49 | 225.36 | 230.04 | 166,900 | +4.51(+2.00%) |
Apr 08, 2020 | 224.28 | 229.34 | 220.18 | 225.53 | 134,031 | +5.63(+2.56%) |
Apr 07, 2020 | 226.00 | 228.45 | 217.37 | 219.90 | 216,518 | -0.49(-0.22%) |
Apr 06, 2020 | 210.50 | 221.94 | 207.40 | 220.39 | 167,006 | +19.42(+9.66%) |
Apr 03, 2020 | 203.87 | 207.00 | 199.56 | 200.97 | 187,500 | -5.42(-2.63%) |
Apr 02, 2020 | 201.84 | 213.00 | 200.65 | 206.39 | 213,255 | +2.12(+1.04%) |
Apr 01, 2020 | 203.73 | 212.42 | 200.30 | 204.27 | 152,600 | -6.88(-3.26%) |
Mar 31, 2020 | 218.02 | 220.75 | 209.10 | 211.15 | 255,974 | -5.89(-2.71%) |
Mar 30, 2020 | 219.02 | 223.62 | 212.44 | 217.04 | 186,041 | +1.13(+0.52%) |
Mar 27, 2020 | 210.17 | 221.99 | 207.57 | 215.91 | 186,100 | -1.24(-0.57%) |
Mar 26, 2020 | 204.10 | 219.44 | 204.10 | 217.15 | 186,832 | +13.50(+6.63%) |
Mar 25, 2020 | 199.14 | 212.42 | 191.20 | 203.65 | 173,231 | +6.00(+3.04%) |
Mar 24, 2020 | 190.85 | 204.82 | 187.58 | 197.65 | 217,374 | +16.82(+9.30%) |
Mar 23, 2020 | 182.54 | 189.81 | 172.84 | 180.83 | 228,659 | -3.78(-2.05%) |
Mar 20, 2020 | 182.07 | 194.92 | 176.12 | 184.61 | 352,200 | +3.76(+2.08%) |
Mar 19, 2020 | 167.32 | 189.98 | 159.61 | 180.85 | 357,172 | +12.64(+7.51%) |
Mar 18, 2020 | 178.22 | 184.01 | 156.15 | 168.21 | 280,481 | -20.80(-11.00%) |
Mar 17, 2020 | 192.87 | 198.69 | 182.89 | 189.01 | 273,319 | +0.15(+0.08%) |
Mar 16, 2020 | 190.05 | 202.21 | 188.49 | 188.86 | 301,710 | -30.39(-13.86%) |
Mar 13, 2020 | 203.93 | 220.33 | 188.16 | 219.25 | 353,900 | +24.76(+12.73%) |
Mar 12, 2020 | 194.20 | 204.96 | 191.16 | 194.49 | 315,244 | -24.47(-11.18%) |
Mar 11, 2020 | 227.40 | 230.52 | 216.01 | 218.96 | 207,138 | -15.42(-6.58%) |
Mar 10, 2020 | 225.49 | 235.16 | 217.84 | 234.38 | 229,353 | +11.93(+5.36%) |
Mar 09, 2020 | 221.33 | 230.48 | 213.05 | 222.45 | 195,600 | -19.08(-7.90%) |
Mar 06, 2020 | 241.31 | 244.03 | 235.16 | 241.53 | 171,800 | -7.78(-3.12%) |
Mar 05, 2020 | 255.79 | 256.09 | 246.17 | 249.31 | 173,915 | -10.85(-4.17%) |
Mar 04, 2020 | 255.07 | 260.44 | 250.25 | 260.16 | 195,790 | +10.62(+4.26%) |
Mar 03, 2020 | 252.14 | 256.63 | 246.38 | 249.54 | 193,238 | -1.59(-0.63%) |
Mar 02, 2020 | 245.10 | 251.21 | 239.03 | 251.13 | 189,877 | +6.11(+2.49%) |
Feb 28, 2020 | 242.38 | 246.11 | 235.40 | 245.02 | 293,300 | -3.95(-1.59%) |
Feb 27, 2020 | 251.56 | 254.52 | 248.97 | 248.97 | 286,667 | -9.33(-3.61%) |
Feb 26, 2020 | 254.98 | 261.23 | 254.97 | 258.30 | 239,551 | +4.71(+1.86%) |
Feb 25, 2020 | 266.99 | 267.14 | 252.85 | 253.59 | 208,644 | -12.75(-4.79%) |
Feb 24, 2020 | 265.37 | 270.57 | 262.58 | 266.34 | 173,149 | -6.74(-2.47%) |
Feb 21, 2020 | 275.72 | 275.98 | 271.91 | 273.08 | 129,400 | -4.64(-1.67%) |
Feb 20, 2020 | 286.03 | 286.27 | 275.81 | 277.72 | 182,700 | -9.35(-3.26%) |
Feb 19, 2020 | 284.94 | 288.59 | 284.21 | 287.07 | 232,712 | +4.07(+1.44%) |
Feb 18, 2020 | 274.87 | 283.49 | 274.87 | 283.00 | 232,513 | +7.12(+2.58%) |
Feb 14, 2020 | 279.50 | 279.86 | 275.56 | 275.88 | 135,000 | -2.15(-0.77%) |
Feb 13, 2020 | 271.95 | 279.20 | 271.75 | 278.03 | 142,533 | +5.46(+2.00%) |
Feb 12, 2020 | 272.21 | 273.49 | 269.60 | 272.57 | 109,654 | +0.24(+0.09%) |
Feb 11, 2020 | 273.84 | 273.87 | 271.93 | 272.33 | 124,328 | +0.21(+0.08%) |
Feb 10, 2020 | 271.71 | 272.80 | 271.16 | 272.12 | 113,661 | +0.12(+0.04%) |
Feb 07, 2020 | 273.50 | 273.64 | 270.27 | 272.00 | 128,000 | -2.33(-0.85%) |
Feb 06, 2020 | 274.41 | 276.50 | 273.85 | 274.33 | 111,111 | +0.17(+0.06%) |
Feb 05, 2020 | 277.64 | 278.44 | 272.57 | 274.16 | 128,058 | -2.03(-0.74%) |
Feb 04, 2020 | 277.38 | 278.46 | 275.42 | 276.19 | 131,936 | +3.67(+1.35%) |