Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 267.44 | 267.44 | 261.19 | 262.14 | 493,608 | -8.07(-2.99%) |
Apr 29, 2020 | 268.87 | 273.58 | 262.95 | 270.22 | 219,769 | +7.86(+3.00%) |
Apr 28, 2020 | 275.61 | 276.29 | 261.50 | 262.35 | 285,543 | -10.34(-3.79%) |
Apr 27, 2020 | 264.67 | 274.23 | 262.42 | 272.70 | 197,613 | +11.10(+4.24%) |
Apr 24, 2020 | 261.62 | 263.14 | 257.12 | 261.60 | 276,632 | +0.99(+0.38%) |
Apr 23, 2020 | 259.02 | 263.35 | 257.81 | 260.61 | 181,621 | +0.92(+0.36%) |
Apr 22, 2020 | 259.46 | 260.28 | 255.56 | 259.69 | 154,275 | +5.60(+2.21%) |
Apr 21, 2020 | 259.30 | 260.12 | 253.46 | 254.08 | 241,886 | -9.68(-3.67%) |
Apr 20, 2020 | 265.15 | 268.74 | 260.58 | 263.76 | 269,781 | -4.19(-1.57%) |
Apr 17, 2020 | 274.06 | 277.45 | 267.85 | 267.96 | 335,588 | -1.27(-0.47%) |
Apr 16, 2020 | 266.18 | 270.57 | 262.65 | 269.23 | 225,735 | +5.05(+1.91%) |
Apr 15, 2020 | 261.19 | 267.35 | 257.44 | 264.18 | 235,496 | -1.91(-0.72%) |
Apr 14, 2020 | 265.65 | 270.52 | 262.21 | 266.08 | 221,156 | +7.12(+2.75%) |
Apr 13, 2020 | 263.84 | 263.84 | 253.58 | 258.96 | 309,970 | -7.15(-2.69%) |
Apr 09, 2020 | 261.45 | 271.66 | 257.25 | 266.11 | 380,696 | +7.81(+3.02%) |
Apr 08, 2020 | 258.37 | 260.15 | 252.65 | 258.30 | 258,299 | +2.97(+1.17%) |
Apr 07, 2020 | 256.51 | 264.53 | 251.33 | 255.33 | 358,218 | +0.91(+0.36%) |
Apr 06, 2020 | 248.30 | 256.82 | 241.60 | 254.42 | 324,365 | +13.15(+5.45%) |
Apr 03, 2020 | 245.49 | 250.22 | 237.48 | 241.28 | 325,727 | -8.77(-3.51%) |
Apr 02, 2020 | 240.27 | 250.71 | 238.79 | 250.05 | 414,387 | +6.45(+2.65%) |
Apr 01, 2020 | 237.23 | 248.71 | 237.23 | 243.59 | 373,915 | -4.90(-1.97%) |
Mar 31, 2020 | 251.54 | 256.53 | 245.59 | 248.49 | 378,522 | -7.04(-2.76%) |
Mar 30, 2020 | 248.42 | 259.65 | 247.54 | 255.54 | 544,262 | +12.74(+5.24%) |
Mar 27, 2020 | 237.82 | 257.44 | 232.55 | 242.80 | 521,583 | -2.72(-1.11%) |
Mar 26, 2020 | 224.05 | 245.52 | 218.97 | 245.52 | 554,691 | +23.67(+10.67%) |
Mar 25, 2020 | 219.21 | 237.78 | 216.71 | 221.85 | 560,865 | +1.31(+0.59%) |
Mar 24, 2020 | 202.40 | 223.01 | 202.15 | 220.54 | 619,220 | +25.56(+13.11%) |
Mar 23, 2020 | 205.63 | 206.79 | 186.09 | 194.99 | 652,041 | -12.80(-6.16%) |
Mar 20, 2020 | 223.20 | 228.06 | 204.60 | 207.79 | 935,639 | -16.26(-7.26%) |
Mar 19, 2020 | 209.14 | 235.40 | 204.96 | 224.05 | 464,673 | +14.91(+7.13%) |
Mar 18, 2020 | 221.63 | 231.23 | 197.25 | 209.14 | 858,845 | -26.12(-11.10%) |
Mar 17, 2020 | 219.90 | 240.58 | 215.43 | 235.26 | 667,457 | +19.71(+9.15%) |
Mar 16, 2020 | 212.57 | 235.83 | 208.29 | 215.55 | 682,355 | -25.69(-10.65%) |
Mar 13, 2020 | 233.41 | 241.67 | 224.05 | 241.24 | 498,923 | +18.73(+8.42%) |
Mar 12, 2020 | 224.18 | 237.58 | 210.34 | 222.51 | 784,598 | -20.50(-8.44%) |
Mar 11, 2020 | 251.89 | 254.61 | 237.06 | 243.01 | 513,954 | -14.96(-5.80%) |
Mar 10, 2020 | 258.15 | 258.29 | 242.27 | 257.97 | 538,553 | +8.35(+3.35%) |
Mar 09, 2020 | 245.46 | 259.46 | 237.88 | 249.62 | 747,102 | -16.42(-6.17%) |
Mar 06, 2020 | 266.44 | 270.13 | 260.90 | 266.03 | 634,984 | -9.31(-3.38%) |
Mar 05, 2020 | 275.36 | 277.35 | 272.21 | 275.35 | 578,558 | -4.78(-1.70%) |
Mar 04, 2020 | 271.05 | 280.55 | 268.83 | 280.12 | 302,130 | +14.31(+5.38%) |
Mar 03, 2020 | 269.10 | 271.96 | 261.80 | 265.81 | 314,691 | -2.31(-0.86%) |
Mar 02, 2020 | 254.68 | 268.53 | 251.98 | 268.12 | 531,489 | +14.57(+5.74%) |
Feb 28, 2020 | 257.64 | 261.22 | 250.17 | 253.56 | 822,238 | -11.94(-4.50%) |
Feb 27, 2020 | 270.91 | 274.71 | 265.18 | 265.50 | 310,417 | -9.49(-3.45%) |
Feb 26, 2020 | 273.35 | 279.98 | 273.35 | 274.99 | 393,296 | +1.76(+0.65%) |
Feb 25, 2020 | 280.46 | 282.28 | 271.87 | 273.23 | 354,322 | -6.64(-2.37%) |
Feb 24, 2020 | 276.68 | 282.17 | 275.77 | 279.87 | 242,552 | -4.30(-1.51%) |
Feb 21, 2020 | 285.75 | 286.21 | 282.03 | 284.17 | 367,837 | -2.90(-1.01%) |
Feb 20, 2020 | 292.57 | 292.57 | 282.93 | 287.07 | 289,734 | -5.70(-1.95%) |
Feb 19, 2020 | 289.18 | 294.28 | 289.18 | 292.77 | 317,042 | +5.44(+1.89%) |
Feb 18, 2020 | 283.67 | 288.34 | 283.67 | 287.33 | 206,901 | +3.21(+1.13%) |
Feb 14, 2020 | 282.02 | 285.10 | 281.55 | 284.12 | 200,945 | +2.57(+0.91%) |
Feb 13, 2020 | 277.31 | 282.46 | 276.97 | 281.55 | 305,461 | +3.39(+1.22%) |
Feb 12, 2020 | 278.26 | 280.36 | 275.84 | 278.16 | 254,458 | +0.91(+0.33%) |
Feb 11, 2020 | 276.14 | 278.15 | 274.89 | 277.25 | 259,200 | +2.11(+0.77%) |
Feb 10, 2020 | 270.71 | 275.84 | 270.33 | 275.14 | 362,876 | +3.47(+1.28%) |
Feb 07, 2020 | 274.20 | 274.39 | 270.91 | 271.67 | 306,583 | -3.33(-1.21%) |
Feb 06, 2020 | 275.89 | 278.01 | 273.71 | 274.99 | 329,889 | -0.18(-0.07%) |
Feb 05, 2020 | 282.35 | 283.87 | 273.24 | 275.17 | 403,764 | -4.71(-1.68%) |
Feb 04, 2020 | 277.44 | 281.73 | 277.44 | 279.88 | 286,522 | +4.83(+1.76%) |