Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 202.71 | 204.19 | 201.90 | 202.38 | 70,373 | -1.25(-0.61%) |
Apr 29, 2020 | 204.91 | 205.17 | 202.76 | 203.63 | 100,840 | +1.47(+0.73%) |
Apr 28, 2020 | 207.82 | 207.82 | 202.07 | 202.16 | 81,123 | -4.59(-2.22%) |
Apr 27, 2020 | 205.87 | 207.51 | 205.13 | 206.75 | 48,779 | +3.21(+1.58%) |
Apr 24, 2020 | 202.70 | 204.28 | 201.14 | 203.55 | 93,998 | +2.69(+1.34%) |
Apr 23, 2020 | 201.51 | 203.91 | 200.82 | 200.85 | 141,486 | +1.26(+0.63%) |
Apr 22, 2020 | 200.22 | 200.69 | 198.53 | 199.59 | 441,740 | +2.89(+1.47%) |
Apr 21, 2020 | 200.37 | 200.41 | 196.48 | 196.70 | 111,419 | -6.33(-3.12%) |
Apr 20, 2020 | 202.99 | 205.68 | 202.28 | 203.03 | 257,479 | -1.35(-0.66%) |
Apr 17, 2020 | 205.30 | 205.30 | 201.33 | 204.38 | 156,140 | +4.39(+2.19%) |
Apr 16, 2020 | 197.13 | 200.23 | 196.34 | 200.00 | 109,167 | +4.28(+2.19%) |
Apr 15, 2020 | 194.11 | 196.52 | 192.69 | 195.71 | 120,987 | -0.90(-0.46%) |
Apr 14, 2020 | 193.91 | 196.93 | 193.19 | 196.61 | 82,267 | +6.77(+3.56%) |
Apr 13, 2020 | 191.52 | 191.52 | 187.55 | 189.84 | 36,257 | -1.70(-0.89%) |
Apr 09, 2020 | 192.10 | 192.61 | 190.02 | 191.54 | 88,130 | +0.76(+0.40%) |
Apr 08, 2020 | 184.52 | 191.14 | 179.72 | 190.78 | 180,386 | +8.01(+4.39%) |
Apr 07, 2020 | 189.22 | 189.22 | 182.76 | 182.76 | 141,699 | -1.56(-0.85%) |
Apr 06, 2020 | 181.28 | 185.55 | 180.33 | 184.33 | 121,888 | +9.21(+5.26%) |
Apr 03, 2020 | 176.45 | 177.49 | 173.42 | 175.12 | 38,563 | -1.81(-1.02%) |
Apr 02, 2020 | 171.16 | 177.39 | 169.98 | 176.93 | 41,890 | +4.53(+2.63%) |
Apr 01, 2020 | 172.89 | 174.50 | 170.70 | 172.40 | 135,785 | -6.81(-3.80%) |
Mar 31, 2020 | 179.88 | 180.79 | 177.50 | 179.21 | 158,289 | -0.54(-0.30%) |
Mar 30, 2020 | 174.41 | 180.05 | 174.10 | 179.76 | 208,825 | +7.99(+4.65%) |
Mar 27, 2020 | 171.37 | 176.22 | 170.68 | 171.77 | 225,198 | -4.52(-2.57%) |
Mar 26, 2020 | 166.64 | 176.59 | 166.64 | 176.29 | 103,533 | +11.26(+6.82%) |
Mar 25, 2020 | 161.47 | 169.82 | 160.33 | 165.03 | 81,898 | +2.75(+1.69%) |
Mar 24, 2020 | 158.83 | 162.80 | 156.24 | 162.28 | 98,193 | +11.45(+7.59%) |
Mar 23, 2020 | 157.24 | 157.24 | 148.49 | 150.83 | 256,588 | -7.48(-4.73%) |
Mar 20, 2020 | 165.71 | 167.81 | 157.82 | 158.32 | 103,381 | -6.16(-3.75%) |
Mar 19, 2020 | 165.88 | 168.19 | 163.03 | 164.48 | 362,447 | -1.84(-1.10%) |
Mar 18, 2020 | 163.69 | 169.72 | 159.26 | 166.31 | 79,334 | -5.98(-3.47%) |
Mar 17, 2020 | 166.53 | 174.09 | 164.35 | 172.29 | 94,410 | +8.27(+5.04%) |
Mar 16, 2020 | 164.19 | 173.70 | 160.42 | 164.02 | 70,111 | -17.94(-9.86%) |
Mar 13, 2020 | 177.66 | 181.96 | 168.44 | 181.96 | 101,383 | +11.92(+7.01%) |
Mar 12, 2020 | 171.89 | 179.66 | 166.86 | 170.04 | 172,484 | -13.40(-7.30%) |
Mar 11, 2020 | 186.89 | 187.94 | 181.46 | 183.44 | 86,945 | -7.98(-4.17%) |
Mar 10, 2020 | 190.17 | 191.72 | 182.88 | 191.41 | 245,305 | +6.45(+3.48%) |
Mar 09, 2020 | 183.14 | 189.32 | 176.87 | 184.97 | 93,936 | -10.48(-5.36%) |
Mar 06, 2020 | 191.15 | 196.14 | 190.79 | 195.45 | 48,798 | -1.38(-0.70%) |
Mar 05, 2020 | 197.78 | 199.87 | 195.00 | 196.82 | 237,722 | -4.85(-2.40%) |
Mar 04, 2020 | 197.02 | 201.68 | 195.98 | 201.67 | 294,702 | +11.16(+5.86%) |
Mar 03, 2020 | 196.17 | 198.84 | 188.45 | 190.51 | 82,075 | -5.04(-2.58%) |
Mar 02, 2020 | 187.79 | 195.60 | 186.36 | 195.55 | 170,450 | +8.69(+4.65%) |
Feb 28, 2020 | 183.81 | 187.05 | 182.08 | 186.86 | 217,701 | -2.04(-1.08%) |
Feb 27, 2020 | 193.20 | 196.11 | 188.90 | 188.90 | 130,816 | -6.58(-3.37%) |
Feb 26, 2020 | 196.74 | 199.40 | 195.42 | 195.48 | 81,415 | -0.55(-0.28%) |
Feb 25, 2020 | 202.89 | 202.89 | 195.47 | 196.04 | 65,878 | -6.06(-3.00%) |
Feb 24, 2020 | 203.74 | 204.48 | 201.29 | 202.09 | 438,272 | -6.60(-3.16%) |
Feb 21, 2020 | 208.08 | 208.88 | 207.70 | 208.69 | 13,777 | -0.15(-0.07%) |
Feb 20, 2020 | 209.66 | 209.71 | 206.85 | 208.84 | 48,899 | -1.45(-0.69%) |
Feb 19, 2020 | 209.83 | 210.48 | 209.76 | 210.29 | 25,178 | +1.01(+0.48%) |
Feb 18, 2020 | 209.54 | 209.81 | 208.44 | 209.28 | 62,611 | -0.60(-0.29%) |
Feb 14, 2020 | 210.03 | 210.03 | 208.79 | 209.88 | 23,452 | +0.43(+0.20%) |
Feb 13, 2020 | 209.47 | 210.14 | 208.81 | 209.45 | 24,873 | -0.72(-0.34%) |
Feb 12, 2020 | 210.56 | 210.86 | 209.39 | 210.18 | 101,240 | +0.45(+0.21%) |
Feb 11, 2020 | 208.99 | 209.88 | 208.91 | 209.73 | 65,032 | +1.30(+0.63%) |
Feb 10, 2020 | 206.62 | 208.43 | 206.33 | 208.43 | 22,426 | +1.30(+0.63%) |
Feb 07, 2020 | 208.71 | 208.71 | 207.12 | 207.12 | 33,864 | -1.81(-0.86%) |
Feb 06, 2020 | 209.78 | 209.78 | 208.17 | 208.93 | 26,949 | +0.07(+0.03%) |
Feb 05, 2020 | 206.06 | 209.56 | 206.06 | 208.86 | 67,193 | +3.76(+1.84%) |
Feb 04, 2020 | 204.01 | 205.82 | 204.01 | 205.10 | 92,252 | +3.65(+1.81%) |