Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 256.29 | 257.62 | 253.66 | 253.72 | 17,302 | -4.11(-1.59%) |
Apr 29, 2020 | 255.13 | 258.99 | 253.11 | 257.82 | 25,271 | +7.83(+3.13%) |
Apr 28, 2020 | 256.36 | 256.36 | 249.37 | 249.99 | 24,379 | -2.03(-0.81%) |
Apr 27, 2020 | 250.89 | 252.89 | 249.54 | 252.03 | 35,785 | +5.04(+2.04%) |
Apr 24, 2020 | 243.05 | 247.12 | 243.05 | 246.99 | 21,517 | +3.15(+1.29%) |
Apr 23, 2020 | 243.83 | 247.37 | 243.17 | 243.84 | 54,205 | +0.29(+0.12%) |
Apr 22, 2020 | 242.57 | 244.51 | 240.50 | 243.55 | 19,574 | +7.28(+3.08%) |
Apr 21, 2020 | 242.25 | 242.28 | 235.21 | 236.28 | 25,810 | -9.27(-3.78%) |
Apr 20, 2020 | 243.58 | 248.74 | 242.80 | 245.55 | 15,501 | -1.30(-0.53%) |
Apr 17, 2020 | 246.46 | 247.11 | 243.70 | 246.85 | 16,613 | +7.17(+2.99%) |
Apr 16, 2020 | 239.47 | 240.44 | 236.96 | 239.68 | 26,405 | +2.52(+1.06%) |
Apr 15, 2020 | 233.26 | 238.08 | 233.26 | 237.16 | 73,346 | -2.97(-1.24%) |
Apr 14, 2020 | 237.63 | 240.84 | 237.25 | 240.12 | 21,550 | +7.94(+3.42%) |
Apr 13, 2020 | 235.26 | 235.26 | 228.94 | 232.18 | 11,020 | -3.16(-1.34%) |
Apr 09, 2020 | 235.94 | 238.66 | 233.13 | 235.34 | 42,734 | +3.38(+1.46%) |
Apr 08, 2020 | 226.69 | 232.52 | 224.38 | 231.96 | 34,298 | +7.83(+3.50%) |
Apr 07, 2020 | 231.97 | 233.19 | 224.13 | 224.13 | 54,010 | +0.09(+0.04%) |
Apr 06, 2020 | 217.21 | 224.04 | 216.88 | 224.04 | 12,476 | +15.59(+7.48%) |
Apr 03, 2020 | 210.93 | 212.51 | 206.85 | 208.45 | 14,811 | -3.08(-1.45%) |
Apr 02, 2020 | 207.79 | 213.88 | 206.31 | 211.53 | 36,379 | +3.16(+1.52%) |
Apr 01, 2020 | 209.65 | 212.87 | 206.83 | 208.37 | 18,761 | -9.56(-4.39%) |
Mar 31, 2020 | 221.77 | 222.13 | 216.68 | 217.93 | 19,626 | -3.73(-1.68%) |
Mar 30, 2020 | 214.81 | 221.79 | 214.81 | 221.66 | 34,769 | +6.87(+3.20%) |
Mar 27, 2020 | 215.71 | 219.56 | 212.48 | 214.79 | 61,449 | -6.78(-3.06%) |
Mar 26, 2020 | 210.14 | 222.28 | 210.14 | 221.57 | 63,730 | +11.63(+5.54%) |
Mar 25, 2020 | 209.24 | 217.19 | 204.59 | 209.94 | 33,425 | +3.31(+1.60%) |
Mar 24, 2020 | 198.91 | 207.12 | 197.84 | 206.63 | 28,218 | +18.43(+9.79%) |
Mar 23, 2020 | 189.63 | 192.22 | 183.24 | 188.21 | 42,970 | -2.39(-1.25%) |
Mar 20, 2020 | 200.86 | 203.98 | 190.47 | 190.60 | 29,539 | -6.54(-3.32%) |
Mar 19, 2020 | 191.38 | 200.32 | 186.58 | 197.14 | 80,941 | +2.94(+1.51%) |
Mar 18, 2020 | 193.66 | 197.48 | 183.20 | 194.20 | 61,762 | -11.55(-5.61%) |
Mar 17, 2020 | 198.75 | 205.77 | 191.31 | 205.75 | 25,239 | +11.43(+5.88%) |
Mar 16, 2020 | 197.11 | 207.81 | 192.49 | 194.32 | 55,038 | -26.88(-12.15%) |
Mar 13, 2020 | 219.05 | 221.20 | 204.93 | 221.20 | 29,739 | +14.27(+6.89%) |
Mar 12, 2020 | 210.37 | 213.83 | 202.69 | 206.93 | 50,708 | -20.42(-8.98%) |
Mar 11, 2020 | 233.46 | 234.01 | 224.12 | 227.35 | 20,599 | -12.32(-5.14%) |
Mar 10, 2020 | 237.45 | 239.67 | 228.19 | 239.67 | 63,908 | +11.00(+4.81%) |
Mar 09, 2020 | 235.92 | 235.92 | 228.68 | 228.68 | 34,844 | -20.14(-8.09%) |
Mar 06, 2020 | 248.78 | 249.47 | 242.82 | 248.82 | 61,581 | -5.85(-2.30%) |
Mar 05, 2020 | 257.97 | 259.24 | 252.49 | 254.67 | 18,200 | -7.43(-2.83%) |
Mar 04, 2020 | 257.71 | 262.18 | 255.62 | 262.10 | 13,822 | +9.09(+3.59%) |
Mar 03, 2020 | 260.66 | 262.47 | 251.25 | 253.01 | 39,173 | -6.18(-2.39%) |
Mar 02, 2020 | 252.07 | 259.19 | 249.00 | 259.19 | 28,678 | +8.95(+3.58%) |
Feb 28, 2020 | 241.87 | 250.89 | 241.87 | 250.25 | 46,361 | -2.29(-0.91%) |
Feb 27, 2020 | 254.17 | 260.35 | 252.53 | 252.53 | 32,709 | -8.57(-3.28%) |
Feb 26, 2020 | 263.82 | 266.96 | 260.73 | 261.10 | 10,612 | -1.52(-0.58%) |
Feb 25, 2020 | 272.80 | 272.80 | 262.03 | 262.63 | 15,709 | -8.83(-3.25%) |
Feb 24, 2020 | 270.64 | 272.47 | 269.64 | 271.46 | 13,841 | -8.56(-3.06%) |
Feb 21, 2020 | 283.15 | 283.15 | 279.14 | 280.02 | 7,710 | -4.32(-1.52%) |
Feb 20, 2020 | 284.99 | 285.79 | 281.59 | 284.34 | 8,441 | -1.05(-0.37%) |
Feb 19, 2020 | 284.53 | 286.23 | 284.53 | 285.39 | 7,042 | +2.41(+0.85%) |
Feb 18, 2020 | 282.69 | 283.36 | 282.14 | 282.98 | 8,367 | -0.32(-0.11%) |
Feb 14, 2020 | 282.25 | 283.30 | 282.25 | 283.30 | 7,610 | +2.15(+0.76%) |
Feb 13, 2020 | 278.93 | 282.02 | 278.93 | 281.16 | 6,269 | +1.04(+0.37%) |
Feb 12, 2020 | 278.96 | 280.11 | 277.83 | 280.11 | 11,757 | +2.64(+0.95%) |
Feb 11, 2020 | 277.49 | 278.55 | 277.07 | 277.47 | 12,251 | +1.64(+0.59%) |
Feb 10, 2020 | 274.31 | 275.83 | 274.31 | 275.83 | 14,710 | +2.17(+0.79%) |
Feb 07, 2020 | 274.69 | 274.69 | 273.25 | 273.66 | 10,113 | -2.14(-0.78%) |
Feb 06, 2020 | 275.00 | 276.41 | 274.52 | 275.81 | 33,405 | +1.34(+0.49%) |
Feb 05, 2020 | 278.16 | 278.16 | 274.40 | 274.47 | 22,374 | -0.92(-0.33%) |
Feb 04, 2020 | 273.13 | 275.81 | 273.13 | 275.39 | 10,981 | +5.16(+1.91%) |