Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 230.68 | 230.68 | 221.53 | 228.45 | 6,427 | -6.95(-2.95%) |
Apr 29, 2020 | 224.34 | 239.13 | 224.34 | 235.40 | 9,813 | +16.56(+7.57%) |
Apr 28, 2020 | 217.13 | 225.77 | 214.45 | 218.84 | 12,684 | +3.86(+1.79%) |
Apr 27, 2020 | 213.46 | 216.67 | 213.05 | 214.99 | 6,081 | +7.32(+3.52%) |
Apr 24, 2020 | 201.02 | 208.63 | 200.13 | 207.67 | 25,253 | +5.51(+2.72%) |
Apr 23, 2020 | 202.68 | 203.60 | 198.55 | 202.16 | 27,308 | -0.59(-0.29%) |
Apr 22, 2020 | 202.35 | 206.25 | 201.29 | 202.76 | 9,077 | +0.58(+0.29%) |
Apr 21, 2020 | 204.99 | 204.99 | 200.93 | 202.18 | 6,204 | -5.83(-2.80%) |
Apr 20, 2020 | 213.63 | 213.63 | 207.68 | 208.00 | 4,868 | -8.12(-3.76%) |
Apr 17, 2020 | 215.71 | 216.17 | 213.77 | 216.12 | 18,077 | +3.22(+1.51%) |
Apr 16, 2020 | 206.53 | 213.77 | 204.75 | 212.90 | 13,144 | +4.33(+2.08%) |
Apr 15, 2020 | 209.22 | 210.68 | 204.97 | 208.57 | 19,831 | -7.20(-3.34%) |
Apr 14, 2020 | 214.57 | 222.10 | 211.66 | 215.76 | 9,799 | +4.40(+2.08%) |
Apr 13, 2020 | 219.57 | 220.02 | 208.19 | 211.37 | 29,215 | -8.20(-3.74%) |
Apr 09, 2020 | 215.37 | 221.74 | 215.37 | 219.57 | 6,485 | +5.65(+2.64%) |
Apr 08, 2020 | 214.94 | 214.94 | 209.66 | 213.92 | 6,933 | +4.49(+2.15%) |
Apr 07, 2020 | 209.73 | 209.73 | 206.10 | 209.42 | 10,217 | +2.90(+1.40%) |
Apr 06, 2020 | 196.00 | 206.53 | 196.00 | 206.53 | 14,271 | +13.83(+7.18%) |
Apr 03, 2020 | 189.33 | 192.85 | 185.07 | 192.70 | 21,803 | +2.32(+1.22%) |
Apr 02, 2020 | 185.31 | 191.42 | 185.31 | 190.38 | 13,153 | +3.35(+1.79%) |
Apr 01, 2020 | 194.27 | 194.27 | 178.71 | 187.02 | 42,789 | -12.94(-6.47%) |
Mar 31, 2020 | 202.43 | 205.00 | 190.43 | 199.97 | 27,159 | -3.06(-1.51%) |
Mar 30, 2020 | 205.65 | 209.38 | 200.28 | 203.03 | 19,129 | -1.60(-0.78%) |
Mar 27, 2020 | 196.96 | 204.89 | 196.96 | 204.63 | 8,279 | +2.56(+1.27%) |
Mar 26, 2020 | 200.44 | 209.47 | 200.14 | 202.07 | 14,077 | +2.82(+1.41%) |
Mar 25, 2020 | 195.03 | 210.84 | 193.61 | 199.26 | 22,315 | +1.42(+0.72%) |
Mar 24, 2020 | 178.99 | 199.26 | 175.02 | 197.84 | 18,094 | +22.15(+12.60%) |
Mar 23, 2020 | 169.44 | 176.96 | 165.71 | 175.69 | 21,479 | +4.93(+2.89%) |
Mar 20, 2020 | 186.81 | 189.89 | 169.91 | 170.76 | 34,085 | -16.97(-9.04%) |
Mar 19, 2020 | 183.03 | 187.73 | 176.14 | 187.73 | 15,763 | +4.38(+2.39%) |
Mar 18, 2020 | 183.81 | 185.78 | 181.16 | 183.36 | 35,389 | -8.45(-4.40%) |
Mar 17, 2020 | 198.41 | 198.41 | 188.81 | 191.81 | 32,258 | -3.86(-1.97%) |
Mar 16, 2020 | 208.84 | 213.81 | 192.04 | 195.66 | 29,615 | -21.76(-10.01%) |
Mar 13, 2020 | 217.16 | 221.27 | 217.16 | 217.42 | 15,869 | +3.65(+1.71%) |
Mar 12, 2020 | 215.70 | 222.02 | 211.60 | 213.77 | 23,346 | -8.37(-3.77%) |
Mar 11, 2020 | 222.49 | 225.42 | 221.09 | 222.14 | 15,973 | -3.19(-1.41%) |
Mar 10, 2020 | 227.79 | 230.67 | 221.00 | 225.33 | 11,550 | +1.17(+0.52%) |
Mar 09, 2020 | 217.39 | 238.37 | 217.32 | 224.16 | 18,716 | -1.29(-0.57%) |
Mar 06, 2020 | 224.29 | 225.93 | 221.17 | 225.45 | 20,561 | -1.46(-0.64%) |
Mar 05, 2020 | 232.34 | 232.34 | 224.64 | 226.91 | 12,375 | -7.54(-3.21%) |
Mar 04, 2020 | 227.04 | 234.44 | 225.42 | 234.44 | 13,395 | +9.08(+4.03%) |
Mar 03, 2020 | 223.75 | 230.86 | 223.75 | 225.37 | 10,766 | +1.45(+0.65%) |
Mar 02, 2020 | 225.74 | 227.11 | 222.10 | 223.92 | 135,690 | -1.45(-0.64%) |
Feb 28, 2020 | 221.59 | 228.81 | 220.29 | 225.37 | 35,465 | +0.72(+0.32%) |
Feb 27, 2020 | 218.82 | 225.88 | 217.39 | 224.64 | 36,079 | +3.62(+1.64%) |
Feb 26, 2020 | 223.06 | 226.45 | 221.02 | 221.02 | 11,307 | -1.09(-0.49%) |
Feb 25, 2020 | 224.89 | 225.00 | 220.55 | 222.11 | 25,858 | -1.96(-0.87%) |
Feb 24, 2020 | 225.40 | 225.89 | 220.73 | 224.07 | 26,768 | -3.54(-1.56%) |
Feb 21, 2020 | 225.76 | 229.18 | 225.76 | 227.61 | 6,209 | +1.52(+0.67%) |
Feb 20, 2020 | 223.21 | 226.79 | 223.21 | 226.09 | 13,185 | +2.88(+1.29%) |
Feb 19, 2020 | 229.70 | 232.74 | 223.21 | 223.21 | 19,975 | -5.78(-2.53%) |
Feb 18, 2020 | 231.15 | 231.89 | 228.26 | 228.99 | 10,980 | -2.32(-1.00%) |
Feb 14, 2020 | 235.65 | 237.02 | 231.22 | 231.31 | 30,221 | -3.95(-1.68%) |
Feb 13, 2020 | 235.75 | 236.81 | 235.26 | 235.26 | 9,623 | -1.96(-0.82%) |
Feb 12, 2020 | 235.58 | 237.60 | 235.50 | 237.21 | 6,800 | +2.69(+1.15%) |
Feb 11, 2020 | 235.96 | 235.96 | 231.05 | 234.53 | 10,296 | -1.13(-0.48%) |
Feb 10, 2020 | 236.09 | 236.09 | 234.87 | 235.66 | 3,888 | -0.66(-0.28%) |
Feb 07, 2020 | 236.06 | 237.63 | 235.09 | 236.31 | 5,933 | -0.03(-0.01%) |
Feb 06, 2020 | 235.35 | 238.83 | 232.42 | 236.34 | 5,674 | +1.79(+0.76%) |
Feb 05, 2020 | 232.26 | 236.95 | 232.26 | 234.55 | 13,211 | +2.67(+1.15%) |
Feb 04, 2020 | 233.73 | 234.22 | 231.59 | 231.89 | 9,047 | -0.27(-0.12%) |