Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 257.75 | 258.50 | 245.06 | 251.20 | 2,824,777 | +0.15(+0.06%) |
Apr 29, 2020 | 260.97 | 262.00 | 250.52 | 251.05 | 2,400,625 | -5.91(-2.30%) |
Apr 28, 2020 | 268.00 | 269.95 | 250.43 | 256.96 | 2,332,455 | -11.55(-4.30%) |
Apr 27, 2020 | 275.00 | 275.26 | 267.16 | 268.51 | 2,181,278 | -1.35(-0.50%) |
Apr 24, 2020 | 270.12 | 271.35 | 266.43 | 269.86 | 1,805,800 | -2.54(-0.93%) |
Apr 23, 2020 | 270.03 | 277.80 | 266.92 | 272.40 | 2,770,415 | +3.03(+1.12%) |
Apr 22, 2020 | 267.15 | 271.25 | 264.00 | 269.37 | 1,546,047 | +6.57(+2.50%) |
Apr 21, 2020 | 273.00 | 277.22 | 262.55 | 262.80 | 1,602,825 | -10.46(-3.83%) |
Apr 20, 2020 | 271.97 | 276.26 | 269.05 | 273.26 | 1,967,842 | +2.80(+1.04%) |
Apr 17, 2020 | 272.34 | 272.67 | 265.15 | 270.46 | 2,166,700 | +5.70(+2.15%) |
Apr 16, 2020 | 259.67 | 265.28 | 258.61 | 264.76 | 2,172,635 | +9.53(+3.73%) |
Apr 15, 2020 | 260.90 | 262.82 | 254.31 | 255.23 | 2,686,460 | -7.18(-2.74%) |
Apr 14, 2020 | 257.44 | 265.66 | 253.51 | 262.41 | 2,180,032 | +10.13(+4.02%) |
Apr 13, 2020 | 244.66 | 253.83 | 243.80 | 252.28 | 1,830,823 | +5.67(+2.30%) |
Apr 09, 2020 | 252.00 | 252.00 | 243.00 | 246.61 | 2,491,800 | -3.05(-1.22%) |
Apr 08, 2020 | 249.43 | 251.68 | 240.50 | 249.66 | 2,737,297 | +1.99(+0.80%) |
Apr 07, 2020 | 263.15 | 267.45 | 245.38 | 247.67 | 3,551,264 | -7.63(-2.99%) |
Apr 06, 2020 | 248.61 | 256.65 | 241.94 | 255.30 | 3,045,721 | +16.99(+7.13%) |
Apr 03, 2020 | 241.38 | 247.45 | 234.35 | 238.31 | 1,989,800 | -3.85(-1.59%) |
Apr 02, 2020 | 222.77 | 242.96 | 222.39 | 242.16 | 2,503,942 | +16.68(+7.40%) |
Apr 01, 2020 | 232.12 | 234.98 | 223.45 | 225.48 | 1,482,254 | -12.47(-5.24%) |
Mar 31, 2020 | 228.95 | 240.00 | 228.02 | 237.95 | 3,300,684 | +6.03(+2.60%) |
Mar 30, 2020 | 221.34 | 233.77 | 220.00 | 231.92 | 2,138,876 | +14.68(+6.76%) |
Mar 27, 2020 | 219.43 | 224.18 | 215.57 | 217.24 | 1,712,700 | -7.25(-3.23%) |
Mar 26, 2020 | 209.80 | 225.62 | 209.43 | 224.49 | 1,752,555 | +14.40(+6.85%) |
Mar 25, 2020 | 219.88 | 224.00 | 209.51 | 210.09 | 2,066,687 | -13.04(-5.84%) |
Mar 24, 2020 | 207.84 | 224.98 | 207.84 | 223.13 | 2,830,362 | +20.92(+10.35%) |
Mar 23, 2020 | 213.14 | 218.10 | 199.52 | 202.21 | 2,801,543 | -3.79(-1.84%) |
Mar 20, 2020 | 217.70 | 227.43 | 204.16 | 206.00 | 2,764,700 | -9.69(-4.49%) |
Mar 19, 2020 | 215.15 | 223.93 | 202.01 | 215.69 | 3,118,562 | +2.71(+1.27%) |
Mar 18, 2020 | 200.60 | 224.99 | 197.47 | 212.98 | 3,406,332 | +2.54(+1.21%) |
Mar 17, 2020 | 203.97 | 230.06 | 202.50 | 210.44 | 4,445,652 | +10.67(+5.34%) |
Mar 16, 2020 | 201.60 | 219.00 | 199.16 | 199.77 | 2,521,430 | -21.09(-9.55%) |
Mar 13, 2020 | 218.23 | 221.47 | 200.76 | 220.86 | 3,813,300 | +16.80(+8.23%) |
Mar 12, 2020 | 206.59 | 215.36 | 201.50 | 204.06 | 3,758,103 | -16.28(-7.39%) |
Mar 11, 2020 | 225.63 | 230.83 | 218.70 | 220.34 | 1,733,873 | -10.17(-4.41%) |
Mar 10, 2020 | 226.21 | 231.41 | 216.47 | 230.51 | 2,024,555 | +10.86(+4.94%) |
Mar 09, 2020 | 218.07 | 227.61 | 214.08 | 219.65 | 2,034,529 | -13.85(-5.93%) |
Mar 06, 2020 | 227.65 | 234.48 | 226.61 | 233.50 | 1,872,600 | -3.81(-1.61%) |
Mar 05, 2020 | 239.24 | 242.18 | 235.29 | 237.31 | 1,518,286 | -8.01(-3.27%) |
Mar 04, 2020 | 232.29 | 246.06 | 230.90 | 245.32 | 1,971,792 | +17.06(+7.47%) |
Mar 03, 2020 | 230.27 | 237.55 | 226.67 | 228.26 | 2,092,896 | -4.03(-1.73%) |
Mar 02, 2020 | 224.13 | 232.98 | 223.14 | 232.29 | 2,406,444 | +8.26(+3.69%) |
Feb 28, 2020 | 215.57 | 224.54 | 215.50 | 224.03 | 2,491,400 | +0.73(+0.33%) |
Feb 27, 2020 | 228.48 | 231.63 | 218.01 | 223.30 | 1,972,413 | -8.74(-3.77%) |
Feb 26, 2020 | 232.41 | 237.37 | 229.49 | 232.04 | 1,578,480 | +2.04(+0.89%) |
Feb 25, 2020 | 238.18 | 239.99 | 228.50 | 230.00 | 1,581,135 | -7.01(-2.96%) |
Feb 24, 2020 | 241.44 | 242.76 | 235.70 | 237.01 | 1,657,371 | -9.28(-3.77%) |
Feb 21, 2020 | 247.30 | 247.50 | 243.27 | 246.29 | 1,365,400 | +1.19(+0.49%) |
Feb 20, 2020 | 247.29 | 247.70 | 242.59 | 245.10 | 1,512,553 | -2.68(-1.08%) |
Feb 19, 2020 | 249.85 | 249.85 | 245.24 | 247.78 | 947,682 | +1.85(+0.75%) |
Feb 18, 2020 | 244.92 | 246.00 | 241.09 | 245.93 | 1,305,401 | +2.11(+0.87%) |
Feb 14, 2020 | 241.24 | 244.45 | 238.55 | 243.82 | 1,354,000 | +3.73(+1.55%) |
Feb 13, 2020 | 241.41 | 245.38 | 239.73 | 240.09 | 1,329,157 | -2.12(-0.88%) |
Feb 12, 2020 | 247.61 | 248.79 | 240.70 | 242.21 | 1,805,721 | -5.60(-2.26%) |
Feb 11, 2020 | 245.00 | 249.00 | 242.78 | 247.81 | 2,279,951 | +3.06(+1.25%) |
Feb 10, 2020 | 239.22 | 244.89 | 237.00 | 244.75 | 1,273,029 | +4.69(+1.95%) |
Feb 07, 2020 | 237.66 | 240.34 | 234.10 | 240.06 | 1,443,300 | +0.94(+0.39%) |
Feb 06, 2020 | 242.13 | 244.65 | 238.01 | 239.12 | 1,320,283 | -1.64(-0.68%) |
Feb 05, 2020 | 241.61 | 244.41 | 240.00 | 240.76 | 1,951,623 | +1.10(+0.46%) |
Feb 04, 2020 | 233.35 | 241.23 | 233.29 | 239.66 | 1,485,881 | +9.15(+3.97%) |