Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 236.89 | 236.89 | 233.24 | 234.86 | 862,732 | -1.48(-0.62%) |
Apr 29, 2020 | 231.42 | 237.00 | 230.74 | 236.34 | 977,410 | +9.68(+4.27%) |
Apr 28, 2020 | 232.43 | 232.59 | 226.38 | 226.66 | 868,787 | -2.91(-1.27%) |
Apr 27, 2020 | 229.19 | 230.02 | 228.07 | 229.57 | 913,060 | +2.58(+1.14%) |
Apr 24, 2020 | 223.45 | 227.18 | 221.96 | 226.99 | 882,643 | +4.38(+1.97%) |
Apr 23, 2020 | 224.31 | 226.87 | 222.33 | 222.61 | 619,109 | -1.15(-0.51%) |
Apr 22, 2020 | 220.85 | 224.90 | 219.96 | 223.76 | 694,750 | +8.17(+3.79%) |
Apr 21, 2020 | 221.74 | 222.24 | 214.33 | 215.59 | 1,081,603 | -9.24(-4.11%) |
Apr 20, 2020 | 225.63 | 228.36 | 224.78 | 224.82 | 1,352,980 | -3.79(-1.66%) |
Apr 17, 2020 | 229.07 | 229.35 | 225.20 | 228.62 | 1,039,470 | +3.62(+1.61%) |
Apr 16, 2020 | 225.34 | 225.68 | 221.50 | 225.00 | 1,288,108 | +2.31(+1.04%) |
Apr 15, 2020 | 223.10 | 224.26 | 220.87 | 222.69 | 940,043 | -4.93(-2.17%) |
Apr 14, 2020 | 223.73 | 228.07 | 222.74 | 227.62 | 1,666,922 | +8.88(+4.06%) |
Apr 13, 2020 | 217.66 | 218.79 | 214.11 | 218.74 | 1,044,621 | +0.50(+0.23%) |
Apr 09, 2020 | 220.92 | 221.81 | 216.63 | 218.25 | 1,763,741 | +0.52(+0.24%) |
Apr 08, 2020 | 214.20 | 218.64 | 212.58 | 217.73 | 1,093,347 | +6.07(+2.87%) |
Apr 07, 2020 | 221.45 | 221.45 | 211.43 | 211.66 | 1,788,403 | -1.62(-0.76%) |
Apr 06, 2020 | 205.34 | 214.74 | 203.97 | 213.28 | 1,215,910 | +16.74(+8.52%) |
Apr 03, 2020 | 199.00 | 200.98 | 194.10 | 196.53 | 516,953 | -3.22(-1.61%) |
Apr 02, 2020 | 194.91 | 200.23 | 194.11 | 199.76 | 784,430 | +3.83(+1.96%) |
Apr 01, 2020 | 198.81 | 202.64 | 194.31 | 195.92 | 1,241,613 | -9.72(-4.73%) |
Mar 31, 2020 | 209.57 | 212.78 | 204.53 | 205.65 | 1,522,001 | -4.12(-1.96%) |
Mar 30, 2020 | 203.61 | 210.11 | 203.54 | 209.76 | 1,579,224 | +7.99(+3.96%) |
Mar 27, 2020 | 204.72 | 208.21 | 201.18 | 201.78 | 1,483,986 | -9.34(-4.42%) |
Mar 26, 2020 | 201.15 | 211.51 | 201.15 | 211.11 | 1,710,325 | +12.29(+6.18%) |
Mar 25, 2020 | 200.78 | 207.80 | 194.80 | 198.82 | 1,875,559 | +0.10(+0.05%) |
Mar 24, 2020 | 191.38 | 198.90 | 190.23 | 198.73 | 1,607,268 | +18.71(+10.39%) |
Mar 23, 2020 | 181.46 | 184.71 | 174.16 | 180.02 | 1,777,713 | -1.61(-0.89%) |
Mar 20, 2020 | 194.10 | 195.96 | 181.28 | 181.63 | 1,621,751 | -7.62(-4.03%) |
Mar 19, 2020 | 185.92 | 195.61 | 181.59 | 189.25 | 1,366,863 | +0.30(+0.16%) |
Mar 18, 2020 | 183.69 | 192.16 | 177.61 | 188.94 | 3,925,154 | -6.57(-3.36%) |
Mar 17, 2020 | 188.38 | 198.52 | 182.04 | 195.52 | 1,632,060 | +11.11(+6.03%) |
Mar 16, 2020 | 187.57 | 200.48 | 184.39 | 184.40 | 1,947,141 | -28.75(-13.49%) |
Mar 13, 2020 | 204.41 | 213.40 | 193.38 | 213.15 | 2,135,201 | +21.15(+11.01%) |
Mar 12, 2020 | 197.30 | 207.76 | 191.93 | 192.00 | 3,567,836 | -20.95(-9.84%) |
Mar 11, 2020 | 217.67 | 218.88 | 209.77 | 212.96 | 1,628,712 | -10.76(-4.81%) |
Mar 10, 2020 | 219.02 | 223.72 | 211.17 | 223.72 | 3,116,576 | +13.31(+6.32%) |
Mar 09, 2020 | 212.49 | 219.56 | 208.28 | 210.41 | 2,605,310 | -17.57(-7.71%) |
Mar 06, 2020 | 225.24 | 229.33 | 221.86 | 227.99 | 1,744,825 | -4.94(-2.12%) |
Mar 05, 2020 | 234.21 | 238.64 | 231.47 | 232.93 | 980,765 | -7.52(-3.13%) |
Mar 04, 2020 | 236.30 | 240.62 | 232.71 | 240.45 | 983,904 | +9.43(+4.08%) |
Mar 03, 2020 | 241.30 | 242.85 | 228.62 | 231.02 | 2,163,007 | -8.75(-3.65%) |
Mar 02, 2020 | 231.42 | 239.77 | 227.16 | 239.77 | 2,250,093 | +11.96(+5.25%) |
Feb 28, 2020 | 216.91 | 229.44 | 216.35 | 227.81 | 3,659,190 | +1.98(+0.88%) |
Feb 27, 2020 | 230.30 | 235.64 | 225.83 | 225.83 | 2,601,014 | -12.33(-5.18%) |
Feb 26, 2020 | 238.13 | 243.51 | 236.39 | 238.16 | 1,850,513 | +0.55(+0.23%) |
Feb 25, 2020 | 247.49 | 248.34 | 236.62 | 237.61 | 1,854,020 | -7.80(-3.18%) |
Feb 24, 2020 | 243.79 | 248.69 | 240.72 | 245.41 | 2,022,334 | -10.47(-4.09%) |
Feb 21, 2020 | 260.27 | 260.54 | 254.20 | 255.88 | 1,180,043 | -5.80(-2.22%) |
Feb 20, 2020 | 263.81 | 264.41 | 257.97 | 261.68 | 885,802 | -2.45(-0.93%) |
Feb 19, 2020 | 262.68 | 264.63 | 262.68 | 264.12 | 681,949 | +2.92(+1.12%) |
Feb 18, 2020 | 260.31 | 261.63 | 259.78 | 261.20 | 746,592 | -0.96(-0.37%) |
Feb 14, 2020 | 261.73 | 262.72 | 260.88 | 262.16 | 498,994 | +1.05(+0.40%) |
Feb 13, 2020 | 259.82 | 262.43 | 259.39 | 261.11 | 530,147 | -0.53(-0.20%) |
Feb 12, 2020 | 260.57 | 261.72 | 259.18 | 261.64 | 531,535 | +2.76(+1.06%) |
Feb 11, 2020 | 261.65 | 261.84 | 258.12 | 258.88 | 554,758 | -0.47(-0.18%) |
Feb 10, 2020 | 254.81 | 259.42 | 254.69 | 259.36 | 569,024 | +3.19(+1.25%) |
Feb 07, 2020 | 257.26 | 258.21 | 255.61 | 256.17 | 598,710 | -2.42(-0.93%) |
Feb 06, 2020 | 257.57 | 258.58 | 256.32 | 258.58 | 535,784 | +2.06(+0.80%) |
Feb 05, 2020 | 259.43 | 259.69 | 254.69 | 256.53 | 783,438 | +1.21(+0.47%) |
Feb 04, 2020 | 253.03 | 255.73 | 252.42 | 255.32 | 858,645 | +6.51(+2.61%) |