Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 262.73 | 269.20 | 258.62 | 259.24 | 1,076,446 | -8.92(-3.33%) |
Apr 29, 2020 | 238.87 | 271.00 | 237.10 | 268.15 | 2,246,861 | +33.08(+14.07%) |
Apr 28, 2020 | 233.61 | 239.35 | 229.24 | 235.07 | 1,353,964 | +10.52(+4.68%) |
Apr 27, 2020 | 216.89 | 225.51 | 214.65 | 224.55 | 794,705 | +14.20(+6.75%) |
Apr 24, 2020 | 212.56 | 213.25 | 205.88 | 210.35 | 747,509 | +0.13(+0.06%) |
Apr 23, 2020 | 204.20 | 216.12 | 203.69 | 210.22 | 1,085,435 | -6.03(-2.79%) |
Apr 22, 2020 | 212.79 | 217.91 | 211.44 | 216.25 | 562,926 | +9.48(+4.58%) |
Apr 21, 2020 | 214.94 | 215.91 | 203.66 | 206.78 | 767,717 | -14.06(-6.37%) |
Apr 20, 2020 | 220.09 | 227.56 | 217.63 | 220.84 | 654,674 | -2.61(-1.17%) |
Apr 17, 2020 | 215.09 | 225.99 | 211.55 | 223.45 | 1,476,291 | +18.16(+8.84%) |
Apr 16, 2020 | 224.75 | 227.93 | 204.60 | 205.30 | 1,487,589 | -19.56(-8.70%) |
Apr 15, 2020 | 219.70 | 224.89 | 218.42 | 224.85 | 790,299 | -2.10(-0.92%) |
Apr 14, 2020 | 227.44 | 231.72 | 220.76 | 226.95 | 861,959 | +12.08(+5.62%) |
Apr 13, 2020 | 219.54 | 220.46 | 208.60 | 214.87 | 1,022,393 | -5.60(-2.54%) |
Apr 09, 2020 | 207.87 | 229.19 | 205.66 | 220.47 | 2,294,988 | +19.28(+9.58%) |
Apr 08, 2020 | 189.01 | 203.78 | 188.00 | 201.19 | 791,409 | +16.45(+8.90%) |
Apr 07, 2020 | 193.66 | 202.93 | 183.98 | 184.75 | 1,628,340 | +4.14(+2.29%) |
Apr 06, 2020 | 173.85 | 182.53 | 169.84 | 180.61 | 1,531,024 | +16.72(+10.21%) |
Apr 03, 2020 | 179.58 | 180.75 | 162.30 | 163.88 | 1,899,887 | -16.14(-8.97%) |
Apr 02, 2020 | 182.44 | 184.72 | 171.89 | 180.02 | 1,368,622 | -6.14(-3.30%) |
Apr 01, 2020 | 191.68 | 197.08 | 182.04 | 186.16 | 1,037,417 | -14.47(-7.21%) |
Mar 31, 2020 | 208.57 | 210.88 | 197.27 | 200.63 | 1,015,171 | -11.03(-5.21%) |
Mar 30, 2020 | 208.31 | 217.50 | 207.51 | 211.66 | 802,135 | +4.15(+2.00%) |
Mar 27, 2020 | 218.81 | 222.44 | 206.05 | 207.51 | 1,122,372 | -20.13(-8.84%) |
Mar 26, 2020 | 202.85 | 228.81 | 200.76 | 227.64 | 1,094,322 | +18.43(+8.81%) |
Mar 25, 2020 | 201.53 | 217.45 | 191.31 | 209.21 | 1,138,085 | +8.97(+4.48%) |
Mar 24, 2020 | 189.15 | 200.61 | 182.93 | 200.24 | 1,358,473 | +22.52(+12.67%) |
Mar 23, 2020 | 189.79 | 190.68 | 172.46 | 177.72 | 1,665,902 | -13.77(-7.19%) |
Mar 20, 2020 | 201.87 | 216.95 | 188.72 | 191.49 | 1,463,605 | -4.71(-2.40%) |
Mar 19, 2020 | 192.17 | 202.44 | 180.84 | 196.20 | 1,200,030 | +5.12(+2.68%) |
Mar 18, 2020 | 197.85 | 202.96 | 185.71 | 191.07 | 1,276,389 | -24.19(-11.24%) |
Mar 17, 2020 | 198.76 | 215.37 | 189.19 | 215.27 | 1,058,249 | +20.34(+10.43%) |
Mar 16, 2020 | 195.01 | 207.40 | 183.13 | 194.93 | 1,307,511 | -30.14(-13.39%) |
Mar 13, 2020 | 204.22 | 225.10 | 195.24 | 225.07 | 1,633,164 | +34.40(+18.04%) |
Mar 12, 2020 | 188.09 | 218.13 | 184.10 | 190.67 | 1,984,445 | -28.50(-13.00%) |
Mar 11, 2020 | 232.93 | 236.79 | 215.47 | 219.17 | 1,354,378 | -18.67(-7.85%) |
Mar 10, 2020 | 244.75 | 246.83 | 230.91 | 237.84 | 1,211,460 | -1.35(-0.56%) |
Mar 09, 2020 | 238.39 | 254.11 | 234.09 | 239.19 | 1,370,689 | -26.69(-10.04%) |
Mar 06, 2020 | 272.12 | 273.09 | 255.57 | 265.88 | 1,044,842 | -14.45(-5.15%) |
Mar 05, 2020 | 286.07 | 293.38 | 279.11 | 280.33 | 658,833 | -11.35(-3.89%) |
Mar 04, 2020 | 285.50 | 291.69 | 280.50 | 291.68 | 576,862 | +11.31(+4.03%) |
Mar 03, 2020 | 291.62 | 295.61 | 272.16 | 280.37 | 716,997 | -9.59(-3.31%) |
Mar 02, 2020 | 283.70 | 290.33 | 274.23 | 289.96 | 816,483 | +9.25(+3.29%) |
Feb 28, 2020 | 269.14 | 281.66 | 262.70 | 280.72 | 1,473,673 | +1.28(+0.46%) |
Feb 27, 2020 | 278.58 | 291.56 | 275.77 | 279.44 | 867,013 | -10.49(-3.62%) |
Feb 26, 2020 | 286.20 | 298.47 | 285.71 | 289.92 | 677,516 | +2.99(+1.04%) |
Feb 25, 2020 | 297.70 | 299.57 | 285.88 | 286.94 | 913,254 | -6.81(-2.32%) |
Feb 24, 2020 | 283.45 | 296.96 | 283.25 | 293.75 | 1,052,753 | -4.59(-1.54%) |
Feb 21, 2020 | 306.80 | 307.39 | 297.18 | 298.34 | 792,316 | -9.87(-3.20%) |
Feb 20, 2020 | 322.67 | 322.95 | 303.13 | 308.21 | 948,633 | -14.05(-4.36%) |
Feb 19, 2020 | 319.15 | 323.76 | 318.32 | 322.26 | 864,532 | +6.28(+1.99%) |
Feb 18, 2020 | 312.12 | 316.33 | 309.51 | 315.99 | 670,813 | +3.70(+1.19%) |
Feb 14, 2020 | 302.64 | 313.58 | 302.64 | 312.28 | 870,450 | +11.06(+3.67%) |
Feb 13, 2020 | 292.35 | 304.51 | 292.35 | 301.22 | 703,661 | +6.88(+2.34%) |
Feb 12, 2020 | 293.68 | 294.58 | 286.31 | 294.33 | 629,147 | +1.59(+0.54%) |
Feb 11, 2020 | 297.37 | 298.56 | 290.07 | 292.75 | 832,112 | -3.21(-1.08%) |
Feb 10, 2020 | 291.52 | 297.95 | 290.50 | 295.95 | 821,322 | +4.43(+1.52%) |
Feb 07, 2020 | 288.28 | 297.68 | 288.28 | 291.52 | 957,948 | +2.80(+0.97%) |
Feb 06, 2020 | 299.02 | 304.89 | 286.13 | 288.72 | 2,704,165 | -31.57(-9.86%) |
Feb 05, 2020 | 339.29 | 339.66 | 316.54 | 320.30 | 1,722,257 | -15.14(-4.51%) |
Feb 04, 2020 | 325.96 | 335.68 | 324.85 | 335.43 | 1,054,892 | +14.17(+4.41%) |