Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 231.64 | 236.01 | 224.22 | 227.10 | 42,466 | -6.81(-2.91%) |
Apr 29, 2020 | 234.93 | 238.21 | 230.01 | 233.91 | 48,028 | +4.76(+2.08%) |
Apr 28, 2020 | 233.51 | 234.36 | 228.86 | 229.15 | 53,998 | -0.44(-0.19%) |
Apr 27, 2020 | 222.77 | 231.31 | 221.00 | 229.59 | 61,043 | +9.84(+4.48%) |
Apr 24, 2020 | 218.03 | 221.12 | 216.07 | 219.75 | 30,172 | +1.66(+0.76%) |
Apr 23, 2020 | 220.18 | 221.64 | 217.09 | 218.09 | 28,901 | -1.37(-0.62%) |
Apr 22, 2020 | 217.83 | 221.50 | 215.07 | 219.46 | 42,932 | +3.94(+1.83%) |
Apr 21, 2020 | 223.64 | 223.64 | 214.39 | 215.53 | 65,581 | -10.77(-4.76%) |
Apr 20, 2020 | 231.21 | 232.12 | 224.99 | 226.30 | 42,773 | -7.78(-3.33%) |
Apr 17, 2020 | 234.08 | 235.06 | 230.31 | 234.08 | 33,008 | +5.99(+2.63%) |
Apr 16, 2020 | 228.32 | 233.75 | 222.89 | 228.09 | 37,413 | +2.26(+1.00%) |
Apr 15, 2020 | 228.32 | 232.51 | 225.82 | 225.82 | 46,727 | -7.28(-3.12%) |
Apr 14, 2020 | 236.60 | 240.51 | 230.01 | 233.11 | 54,220 | +3.64(+1.59%) |
Apr 13, 2020 | 240.84 | 240.84 | 227.36 | 229.47 | 79,027 | -14.43(-5.92%) |
Apr 09, 2020 | 226.90 | 246.14 | 221.59 | 243.90 | 89,995 | +22.31(+10.07%) |
Apr 08, 2020 | 218.29 | 225.40 | 212.43 | 221.59 | 54,906 | +6.75(+3.14%) |
Apr 07, 2020 | 216.76 | 222.00 | 208.50 | 214.83 | 76,362 | +1.47(+0.69%) |
Apr 06, 2020 | 205.68 | 215.62 | 194.61 | 213.36 | 78,742 | +13.93(+6.98%) |
Apr 03, 2020 | 192.68 | 202.54 | 188.96 | 199.43 | 55,948 | +7.73(+4.03%) |
Apr 02, 2020 | 187.64 | 194.34 | 186.67 | 191.70 | 62,368 | +4.72(+2.52%) |
Apr 01, 2020 | 197.21 | 198.46 | 185.49 | 186.98 | 89,626 | -13.91(-6.92%) |
Mar 31, 2020 | 199.78 | 205.00 | 196.82 | 200.89 | 54,789 | +0.84(+0.42%) |
Mar 30, 2020 | 196.13 | 205.68 | 194.59 | 200.06 | 48,960 | +6.30(+3.25%) |
Mar 27, 2020 | 208.55 | 211.94 | 193.64 | 193.75 | 87,193 | -18.14(-8.56%) |
Mar 26, 2020 | 212.83 | 230.06 | 202.33 | 211.90 | 130,787 | +1.25(+0.59%) |
Mar 25, 2020 | 201.33 | 235.56 | 196.76 | 210.64 | 176,558 | +15.08(+7.71%) |
Mar 24, 2020 | 193.11 | 199.23 | 186.84 | 195.57 | 85,114 | +9.26(+4.97%) |
Mar 23, 2020 | 185.26 | 192.99 | 181.19 | 186.31 | 70,901 | +0.79(+0.43%) |
Mar 20, 2020 | 195.54 | 204.71 | 184.44 | 185.52 | 103,697 | -8.12(-4.19%) |
Mar 19, 2020 | 197.21 | 202.44 | 192.67 | 193.64 | 113,956 | -5.12(-2.58%) |
Mar 18, 2020 | 196.06 | 208.25 | 191.16 | 198.76 | 81,143 | -9.52(-4.57%) |
Mar 17, 2020 | 196.15 | 208.28 | 192.65 | 208.28 | 95,362 | +14.59(+7.54%) |
Mar 16, 2020 | 188.75 | 206.30 | 187.86 | 193.69 | 64,473 | -15.07(-7.22%) |
Mar 13, 2020 | 203.02 | 208.75 | 191.13 | 208.75 | 99,649 | +12.68(+6.47%) |
Mar 12, 2020 | 187.86 | 197.49 | 181.90 | 196.08 | 108,169 | -2.38(-1.20%) |
Mar 11, 2020 | 205.88 | 205.88 | 191.97 | 198.46 | 95,216 | -11.70(-5.57%) |
Mar 10, 2020 | 197.80 | 210.51 | 192.68 | 210.15 | 106,111 | +18.82(+9.84%) |
Mar 09, 2020 | 192.69 | 193.16 | 186.41 | 191.33 | 82,350 | -7.18(-3.62%) |
Mar 06, 2020 | 196.35 | 201.06 | 193.74 | 198.50 | 47,022 | -0.40(-0.20%) |
Mar 05, 2020 | 204.00 | 206.99 | 195.25 | 198.90 | 58,190 | -9.18(-4.41%) |
Mar 04, 2020 | 209.51 | 213.85 | 198.47 | 208.08 | 99,535 | +3.88(+1.90%) |
Mar 03, 2020 | 216.62 | 227.08 | 198.46 | 204.20 | 106,453 | -8.73(-4.10%) |
Mar 02, 2020 | 195.17 | 217.72 | 195.17 | 212.93 | 160,559 | +23.74(+12.55%) |
Feb 28, 2020 | 191.31 | 194.77 | 183.45 | 189.19 | 108,991 | -4.47(-2.31%) |
Feb 27, 2020 | 199.90 | 202.31 | 193.18 | 193.66 | 90,732 | -8.65(-4.28%) |
Feb 26, 2020 | 231.22 | 235.93 | 196.03 | 202.31 | 202,366 | -33.77(-14.30%) |
Feb 25, 2020 | 256.38 | 260.18 | 236.08 | 236.08 | 72,633 | -19.45(-7.61%) |
Feb 24, 2020 | 260.00 | 260.74 | 254.38 | 255.53 | 30,372 | -8.13(-3.08%) |
Feb 21, 2020 | 263.67 | 265.40 | 261.33 | 263.66 | 24,912 | -0.28(-0.11%) |
Feb 20, 2020 | 265.96 | 268.71 | 263.00 | 263.94 | 33,031 | -2.51(-0.94%) |
Feb 19, 2020 | 269.91 | 271.67 | 266.29 | 266.45 | 30,931 | -0.89(-0.33%) |
Feb 18, 2020 | 270.67 | 280.73 | 266.68 | 267.34 | 44,099 | -3.38(-1.25%) |
Feb 14, 2020 | 276.79 | 281.31 | 270.72 | 270.72 | 38,406 | -6.25(-2.26%) |
Feb 13, 2020 | 269.45 | 278.41 | 269.26 | 276.97 | 34,558 | +6.28(+2.32%) |
Feb 12, 2020 | 273.26 | 273.26 | 269.75 | 270.69 | 24,091 | -1.10(-0.40%) |
Feb 11, 2020 | 269.84 | 272.47 | 268.30 | 271.79 | 35,294 | +1.95(+0.72%) |
Feb 10, 2020 | 268.77 | 271.56 | 266.38 | 269.84 | 25,129 | +0.71(+0.26%) |
Feb 07, 2020 | 265.41 | 271.29 | 265.41 | 269.13 | 22,109 | +2.47(+0.92%) |
Feb 06, 2020 | 265.77 | 267.71 | 265.41 | 266.66 | 30,793 | +2.20(+0.83%) |
Feb 05, 2020 | 268.78 | 271.53 | 262.65 | 264.47 | 35,358 | -3.05(-1.14%) |
Feb 04, 2020 | 267.29 | 269.99 | 266.46 | 267.52 | 38,929 | +1.16(+0.44%) |