Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 247.89 | 252.42 | 229.02 | 231.66 | 120,822 | -20.19(-8.02%) |
Apr 29, 2020 | 250.91 | 253.74 | 248.27 | 251.85 | 55,948 | +12.07(+5.04%) |
Apr 28, 2020 | 249.78 | 250.91 | 239.02 | 239.78 | 58,861 | +1.70(+0.71%) |
Apr 27, 2020 | 233.17 | 238.65 | 232.61 | 238.08 | 78,335 | +13.58(+6.05%) |
Apr 24, 2020 | 223.93 | 224.87 | 219.78 | 224.50 | 23,291 | +5.66(+2.59%) |
Apr 23, 2020 | 223.55 | 229.78 | 218.27 | 218.84 | 57,484 | -1.13(-0.51%) |
Apr 22, 2020 | 221.48 | 221.85 | 219.59 | 219.97 | 43,611 | +13.21(+6.39%) |
Apr 21, 2020 | 211.10 | 213.74 | 206.01 | 206.76 | 66,142 | -18.11(-8.05%) |
Apr 20, 2020 | 223.55 | 230.91 | 223.18 | 224.87 | 46,696 | -5.66(-2.45%) |
Apr 17, 2020 | 230.53 | 230.72 | 224.50 | 230.53 | 63,264 | +11.88(+5.44%) |
Apr 16, 2020 | 219.21 | 219.97 | 215.25 | 218.65 | 44,597 | +2.64(+1.22%) |
Apr 15, 2020 | 217.14 | 219.97 | 213.74 | 216.01 | 66,269 | -17.54(-7.51%) |
Apr 14, 2020 | 232.99 | 234.87 | 230.53 | 233.55 | 65,516 | +11.70(+5.27%) |
Apr 13, 2020 | 220.91 | 223.36 | 215.06 | 221.85 | 49,260 | -0.38(-0.17%) |
Apr 09, 2020 | 228.84 | 232.61 | 220.91 | 222.23 | 100,507 | -4.34(-1.92%) |
Apr 08, 2020 | 221.85 | 227.70 | 218.08 | 226.57 | 68,594 | +1.51(+0.67%) |
Apr 07, 2020 | 242.42 | 242.44 | 222.23 | 225.06 | 128,238 | -2.26(-1.00%) |
Apr 06, 2020 | 221.67 | 228.84 | 219.40 | 227.33 | 116,914 | +21.51(+10.45%) |
Apr 03, 2020 | 212.61 | 214.88 | 203.56 | 205.82 | 51,682 | -9.24(-4.30%) |
Apr 02, 2020 | 206.20 | 215.25 | 204.88 | 215.06 | 89,477 | +21.51(+11.11%) |
Apr 01, 2020 | 206.76 | 209.40 | 192.24 | 193.56 | 104,882 | -25.28(-11.55%) |
Mar 31, 2020 | 218.84 | 225.06 | 215.06 | 218.84 | 88,413 | +1.89(+0.87%) |
Mar 30, 2020 | 205.25 | 216.95 | 202.05 | 216.95 | 99,307 | +20.19(+10.26%) |
Mar 27, 2020 | 199.41 | 206.39 | 195.44 | 196.76 | 139,886 | -39.99(-16.89%) |
Mar 26, 2020 | 213.74 | 238.27 | 212.61 | 236.76 | 184,646 | +17.54(+8.00%) |
Mar 25, 2020 | 211.86 | 226.19 | 206.39 | 219.21 | 165,838 | +8.68(+4.12%) |
Mar 24, 2020 | 202.80 | 210.54 | 198.84 | 210.54 | 222,023 | +37.12(+21.40%) |
Mar 23, 2020 | 180.56 | 181.87 | 166.84 | 173.42 | 238,684 | -1.50(-0.86%) |
Mar 20, 2020 | 190.89 | 192.39 | 170.51 | 174.92 | 240,844 | +6.01(+3.56%) |
Mar 19, 2020 | 164.59 | 176.80 | 155.38 | 168.91 | 204,381 | -1.88(-1.10%) |
Mar 18, 2020 | 163.27 | 178.12 | 155.57 | 170.79 | 243,106 | -30.62(-15.21%) |
Mar 17, 2020 | 187.13 | 203.67 | 178.49 | 201.41 | 179,175 | +19.92(+10.97%) |
Mar 16, 2020 | 176.05 | 202.16 | 173.79 | 181.50 | 279,967 | -63.69(-25.98%) |
Mar 13, 2020 | 259.09 | 259.66 | 220.01 | 245.19 | 251,281 | +34.01(+16.10%) |
Mar 12, 2020 | 222.83 | 227.15 | 201.98 | 211.18 | 352,649 | -65.01(-23.54%) |
Mar 11, 2020 | 282.20 | 287.28 | 272.62 | 276.19 | 131,680 | -30.62(-9.98%) |
Mar 10, 2020 | 302.87 | 307.94 | 288.78 | 306.82 | 163,467 | +32.50(+11.85%) |
Mar 09, 2020 | 267.74 | 284.65 | 266.42 | 274.31 | 209,217 | -37.20(-11.94%) |
Mar 06, 2020 | 312.64 | 316.02 | 303.06 | 311.51 | 169,837 | -21.23(-6.38%) |
Mar 05, 2020 | 339.51 | 343.64 | 329.36 | 332.74 | 156,251 | -3.95(-1.17%) |
Mar 04, 2020 | 334.62 | 337.82 | 330.30 | 336.69 | 226,496 | +9.96(+3.05%) |
Mar 03, 2020 | 331.05 | 344.77 | 320.34 | 326.73 | 867,034 | -5.45(-1.64%) |
Mar 02, 2020 | 322.22 | 332.18 | 318.09 | 332.18 | 429,508 | +10.15(+3.15%) |
Feb 28, 2020 | 302.12 | 322.97 | 291.81 | 322.04 | 446,187 | +5.45(+1.72%) |
Feb 27, 2020 | 326.54 | 330.49 | 312.08 | 316.59 | 436,636 | -7.70(-2.38%) |
Feb 26, 2020 | 327.48 | 333.50 | 323.54 | 324.29 | 269,360 | +13.15(+4.23%) |
Feb 25, 2020 | 329.93 | 330.30 | 311.14 | 311.14 | 219,736 | -10.52(-3.27%) |
Feb 24, 2020 | 316.21 | 328.05 | 313.77 | 321.66 | 179,554 | -35.89(-10.04%) |
Feb 21, 2020 | 362.06 | 362.24 | 356.14 | 357.55 | 131,633 | -0.94(-0.26%) |
Feb 20, 2020 | 366.19 | 367.69 | 357.36 | 358.49 | 154,968 | -11.65(-3.15%) |
Feb 19, 2020 | 372.01 | 373.14 | 369.01 | 370.13 | 83,705 | +7.89(+2.18%) |
Feb 18, 2020 | 362.43 | 365.68 | 361.12 | 362.24 | 72,958 | -3.57(-0.98%) |
Feb 14, 2020 | 371.07 | 371.07 | 362.06 | 365.81 | 88,021 | -1.50(-0.41%) |
Feb 13, 2020 | 367.31 | 371.64 | 364.87 | 367.31 | 128,487 | -14.09(-3.69%) |
Feb 12, 2020 | 375.77 | 382.53 | 372.95 | 381.41 | 120,910 | +15.22(+4.16%) |
Feb 11, 2020 | 362.99 | 370.51 | 362.99 | 366.19 | 173,739 | +19.16(+5.52%) |
Feb 10, 2020 | 341.95 | 347.21 | 341.95 | 347.02 | 86,761 | +7.33(+2.16%) |
Feb 07, 2020 | 346.46 | 347.59 | 337.82 | 339.70 | 142,448 | -10.33(-2.95%) |
Feb 06, 2020 | 358.11 | 358.49 | 348.53 | 350.03 | 167,373 | +6.58(+1.91%) |
Feb 05, 2020 | 355.67 | 356.04 | 341.57 | 343.45 | 210,847 | +3.76(+1.11%) |
Feb 04, 2020 | 339.70 | 344.58 | 337.63 | 339.70 | 242,310 | +25.36(+8.07%) |