Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 252.07 | 258.92 | 246.23 | 258.43 | 35,584 | +2.69(+1.05%) |
Apr 29, 2020 | 239.77 | 264.96 | 233.10 | 255.74 | 47,981 | +26.04(+11.34%) |
Apr 28, 2020 | 232.97 | 235.61 | 227.06 | 229.70 | 26,001 | +4.52(+2.01%) |
Apr 27, 2020 | 218.38 | 233.73 | 217.59 | 225.18 | 30,444 | +7.78(+3.58%) |
Apr 24, 2020 | 223.12 | 224.02 | 208.49 | 217.40 | 46,623 | -5.59(-2.51%) |
Apr 23, 2020 | 235.38 | 237.08 | 218.34 | 222.99 | 38,937 | -12.39(-5.27%) |
Apr 22, 2020 | 234.49 | 237.71 | 230.26 | 235.38 | 27,102 | +7.56(+3.32%) |
Apr 21, 2020 | 219.95 | 229.07 | 217.55 | 227.82 | 27,893 | -1.07(-0.47%) |
Apr 20, 2020 | 237.13 | 238.78 | 226.34 | 228.90 | 20,624 | -13.69(-5.64%) |
Apr 17, 2020 | 250.82 | 253.82 | 239.86 | 242.59 | 30,285 | -1.39(-0.57%) |
Apr 16, 2020 | 230.28 | 246.03 | 228.90 | 243.97 | 33,907 | +13.51(+5.86%) |
Apr 15, 2020 | 254.13 | 258.72 | 219.28 | 230.46 | 63,050 | -30.42(-11.66%) |
Apr 14, 2020 | 241.60 | 262.81 | 237.98 | 260.89 | 41,111 | +23.13(+9.73%) |
Apr 13, 2020 | 261.96 | 261.96 | 236.28 | 237.75 | 36,749 | -23.71(-9.07%) |
Apr 09, 2020 | 240.31 | 262.36 | 240.31 | 261.47 | 36,476 | +25.46(+10.79%) |
Apr 08, 2020 | 232.34 | 238.74 | 231.31 | 236.01 | 28,492 | +5.14(+2.23%) |
Apr 07, 2020 | 225.72 | 238.96 | 223.75 | 230.86 | 60,057 | +11.59(+5.28%) |
Apr 06, 2020 | 200.66 | 232.92 | 199.68 | 219.28 | 56,283 | +27.74(+14.48%) |
Apr 03, 2020 | 210.33 | 211.13 | 190.10 | 191.54 | 78,697 | -20.40(-9.63%) |
Apr 02, 2020 | 221.69 | 228.94 | 205.41 | 211.94 | 57,746 | -14.14(-6.25%) |
Apr 01, 2020 | 261.38 | 266.97 | 221.78 | 226.08 | 119,671 | -56.82(-20.09%) |
Mar 31, 2020 | 282.32 | 284.11 | 272.56 | 282.90 | 42,267 | -0.98(-0.35%) |
Mar 30, 2020 | 273.10 | 284.11 | 268.49 | 283.88 | 44,232 | +10.63(+3.89%) |
Mar 27, 2020 | 274.55 | 289.05 | 265.40 | 273.25 | 90,550 | -5.04(-1.81%) |
Mar 26, 2020 | 245.45 | 288.83 | 243.98 | 278.30 | 67,971 | +23.43(+9.19%) |
Mar 25, 2020 | 258.97 | 267.36 | 238.40 | 254.87 | 62,737 | +2.41(+0.95%) |
Mar 24, 2020 | 247.23 | 261.96 | 235.41 | 252.46 | 61,370 | +17.45(+7.43%) |
Mar 23, 2020 | 236.30 | 245.18 | 216.06 | 235.01 | 57,474 | +2.94(+1.27%) |
Mar 20, 2020 | 214.21 | 244.20 | 207.78 | 232.06 | 176,619 | +20.80(+9.84%) |
Mar 19, 2020 | 200.24 | 233.42 | 199.65 | 211.26 | 69,437 | +1.92(+0.92%) |
Mar 18, 2020 | 189.35 | 214.21 | 185.92 | 209.35 | 145,844 | -10.89(-4.94%) |
Mar 17, 2020 | 187.66 | 223.72 | 180.16 | 220.24 | 96,420 | +34.81(+18.77%) |
Mar 16, 2020 | 203.59 | 205.24 | 173.38 | 185.43 | 85,076 | -42.80(-18.75%) |
Mar 13, 2020 | 214.34 | 230.32 | 204.57 | 228.22 | 67,671 | +20.89(+10.07%) |
Mar 12, 2020 | 218.72 | 231.84 | 204.84 | 207.34 | 88,002 | -42.57(-17.04%) |
Mar 11, 2020 | 268.57 | 271.24 | 236.52 | 249.91 | 89,107 | -23.03(-8.44%) |
Mar 10, 2020 | 268.25 | 277.27 | 254.42 | 272.94 | 93,254 | +5.62(+2.10%) |
Mar 09, 2020 | 275.26 | 281.73 | 262.76 | 267.32 | 88,227 | -19.37(-6.76%) |
Mar 06, 2020 | 288.60 | 297.32 | 281.15 | 286.69 | 99,670 | -6.69(-2.28%) |
Mar 05, 2020 | 283.34 | 297.66 | 281.82 | 293.38 | 93,647 | +8.12(+2.85%) |
Mar 04, 2020 | 263.35 | 286.15 | 263.35 | 285.26 | 100,038 | +24.63(+9.45%) |
Mar 03, 2020 | 248.89 | 262.23 | 247.72 | 260.62 | 63,615 | +12.85(+5.19%) |
Mar 02, 2020 | 245.00 | 252.09 | 239.64 | 247.77 | 66,087 | +4.02(+1.65%) |
Feb 28, 2020 | 236.08 | 244.20 | 227.64 | 243.75 | 124,498 | -0.76(-0.31%) |
Feb 27, 2020 | 253.75 | 256.61 | 243.17 | 244.51 | 60,796 | -11.69(-4.56%) |
Feb 26, 2020 | 253.12 | 262.10 | 251.88 | 256.20 | 55,847 | +2.28(+0.90%) |
Feb 25, 2020 | 251.34 | 260.62 | 249.82 | 253.93 | 63,125 | +4.42(+1.77%) |
Feb 24, 2020 | 247.90 | 256.03 | 246.65 | 249.51 | 58,053 | -3.44(-1.36%) |
Feb 21, 2020 | 246.52 | 253.71 | 246.34 | 252.95 | 61,711 | +7.05(+2.87%) |
Feb 20, 2020 | 236.52 | 247.59 | 236.03 | 245.90 | 44,093 | +9.37(+3.96%) |
Feb 19, 2020 | 233.94 | 237.46 | 231.53 | 236.52 | 44,940 | +3.03(+1.30%) |
Feb 18, 2020 | 236.52 | 239.43 | 230.05 | 233.49 | 56,915 | -3.03(-1.28%) |
Feb 14, 2020 | 236.34 | 239.72 | 229.83 | 236.52 | 34,284 | +1.65(+0.70%) |
Feb 13, 2020 | 228.94 | 250.94 | 226.66 | 234.87 | 109,085 | +4.73(+2.06%) |
Feb 12, 2020 | 229.16 | 230.48 | 223.67 | 230.14 | 57,156 | +1.38(+0.60%) |
Feb 11, 2020 | 229.47 | 233.89 | 227.73 | 228.76 | 62,868 | +0.67(+0.29%) |
Feb 10, 2020 | 223.45 | 228.58 | 223.27 | 228.09 | 53,510 | +6.20(+2.80%) |
Feb 07, 2020 | 222.06 | 226.62 | 221.17 | 221.89 | 41,096 | +0.45(+0.20%) |
Feb 06, 2020 | 218.00 | 222.85 | 218.00 | 221.44 | 52,487 | +3.75(+1.72%) |
Feb 05, 2020 | 215.55 | 218.58 | 212.20 | 217.69 | 51,302 | +3.39(+1.58%) |
Feb 04, 2020 | 206.71 | 215.19 | 205.95 | 214.30 | 53,254 | +7.99(+3.87%) |