Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 210.36 | 212.38 | 209.82 | 210.69 | 11,513 | -1.75(-0.82%) |
Apr 29, 2020 | 211.45 | 213.66 | 209.97 | 212.44 | 10,077 | +3.76(+1.80%) |
Apr 28, 2020 | 215.32 | 215.32 | 208.67 | 208.67 | 7,991 | -3.91(-1.84%) |
Apr 27, 2020 | 210.13 | 212.90 | 210.13 | 212.58 | 13,329 | +4.11(+1.97%) |
Apr 24, 2020 | 206.16 | 208.71 | 205.41 | 208.47 | 39,809 | +3.12(+1.52%) |
Apr 23, 2020 | 205.44 | 208.37 | 204.85 | 205.35 | 12,956 | +1.17(+0.57%) |
Apr 22, 2020 | 203.81 | 206.24 | 202.74 | 204.19 | 20,543 | +2.91(+1.44%) |
Apr 21, 2020 | 204.49 | 204.66 | 201.11 | 201.28 | 15,442 | -7.53(-3.61%) |
Apr 20, 2020 | 206.89 | 211.47 | 206.89 | 208.81 | 13,342 | -1.29(-0.61%) |
Apr 17, 2020 | 208.30 | 210.24 | 206.77 | 210.10 | 12,115 | +5.77(+2.82%) |
Apr 16, 2020 | 201.24 | 204.48 | 201.00 | 204.33 | 11,467 | +3.49(+1.74%) |
Apr 15, 2020 | 198.37 | 201.98 | 198.37 | 200.85 | 14,361 | -2.22(-1.09%) |
Apr 14, 2020 | 199.68 | 203.60 | 199.68 | 203.07 | 23,491 | +6.29(+3.20%) |
Apr 13, 2020 | 198.97 | 198.97 | 193.75 | 196.78 | 12,547 | -2.68(-1.34%) |
Apr 09, 2020 | 199.22 | 200.38 | 197.74 | 199.45 | 11,912 | +1.63(+0.82%) |
Apr 08, 2020 | 191.08 | 197.82 | 190.25 | 197.82 | 12,562 | +7.45(+3.92%) |
Apr 07, 2020 | 195.32 | 196.14 | 190.34 | 190.37 | 21,146 | +0.22(+0.11%) |
Apr 06, 2020 | 184.49 | 190.62 | 184.49 | 190.15 | 18,255 | +11.10(+6.20%) |
Apr 03, 2020 | 180.30 | 181.85 | 177.42 | 179.05 | 15,781 | -2.47(-1.36%) |
Apr 02, 2020 | 175.31 | 181.90 | 175.31 | 181.53 | 55,627 | +3.20(+1.80%) |
Apr 01, 2020 | 180.27 | 180.34 | 176.91 | 178.32 | 14,270 | -7.48(-4.03%) |
Mar 31, 2020 | 186.98 | 188.09 | 184.64 | 185.81 | 21,638 | -0.85(-0.46%) |
Mar 30, 2020 | 180.39 | 187.02 | 180.39 | 186.66 | 20,875 | +7.60(+4.25%) |
Mar 27, 2020 | 177.45 | 182.87 | 177.45 | 179.06 | 37,060 | -4.76(-2.59%) |
Mar 26, 2020 | 172.05 | 184.52 | 172.05 | 183.82 | 42,485 | +11.05(+6.39%) |
Mar 25, 2020 | 169.87 | 177.10 | 167.31 | 172.78 | 58,958 | +3.47(+2.05%) |
Mar 24, 2020 | 165.01 | 169.31 | 163.96 | 169.31 | 23,809 | +12.01(+7.64%) |
Mar 23, 2020 | 163.77 | 163.77 | 155.18 | 157.30 | 38,458 | -6.52(-3.98%) |
Mar 20, 2020 | 174.05 | 174.36 | 163.06 | 163.82 | 45,293 | -7.72(-4.50%) |
Mar 19, 2020 | 169.03 | 174.31 | 167.49 | 171.53 | 27,458 | +1.09(+0.64%) |
Mar 18, 2020 | 170.64 | 173.49 | 163.45 | 170.44 | 28,793 | -8.47(-4.73%) |
Mar 17, 2020 | 174.66 | 181.75 | 170.68 | 178.91 | 28,483 | +8.40(+4.93%) |
Mar 16, 2020 | 167.63 | 179.88 | 167.10 | 170.51 | 20,927 | -18.68(-9.87%) |
Mar 13, 2020 | 185.87 | 189.19 | 175.42 | 189.19 | 36,418 | +12.04(+6.80%) |
Mar 12, 2020 | 180.65 | 186.15 | 177.15 | 177.15 | 63,393 | -16.08(-8.32%) |
Mar 11, 2020 | 195.73 | 196.63 | 190.27 | 193.24 | 18,402 | -8.02(-3.99%) |
Mar 10, 2020 | 199.50 | 201.26 | 192.20 | 201.26 | 19,552 | +7.22(+3.72%) |
Mar 09, 2020 | 192.21 | 198.81 | 192.13 | 194.03 | 63,709 | -12.23(-5.93%) |
Mar 06, 2020 | 202.33 | 206.27 | 201.73 | 206.27 | 16,220 | -1.86(-0.90%) |
Mar 05, 2020 | 210.06 | 211.17 | 206.61 | 208.13 | 12,029 | -6.42(-2.99%) |
Mar 04, 2020 | 210.32 | 214.55 | 209.03 | 214.55 | 17,097 | +10.54(+5.17%) |
Mar 03, 2020 | 209.09 | 210.52 | 201.94 | 204.01 | 16,036 | -5.11(-2.44%) |
Mar 02, 2020 | 200.93 | 209.12 | 200.66 | 209.12 | 24,628 | +8.70(+4.34%) |
Feb 28, 2020 | 196.10 | 200.43 | 194.89 | 200.43 | 53,556 | -2.94(-1.45%) |
Feb 27, 2020 | 206.48 | 210.04 | 203.27 | 203.37 | 28,119 | -6.97(-3.31%) |
Feb 26, 2020 | 211.84 | 214.01 | 210.06 | 210.34 | 13,049 | -0.56(-0.26%) |
Feb 25, 2020 | 217.28 | 217.28 | 209.91 | 210.90 | 15,382 | -6.29(-2.90%) |
Feb 24, 2020 | 218.28 | 219.58 | 216.56 | 217.19 | 13,452 | -6.66(-2.98%) |
Feb 21, 2020 | 223.54 | 224.08 | 222.86 | 223.85 | 8,161 | -0.46(-0.20%) |
Feb 20, 2020 | 225.49 | 225.49 | 222.83 | 224.31 | 12,643 | -1.82(-0.81%) |
Feb 19, 2020 | 225.36 | 226.34 | 225.36 | 226.13 | 11,985 | +1.63(+0.73%) |
Feb 18, 2020 | 224.92 | 225.46 | 223.54 | 224.50 | 9,977 | -0.85(-0.38%) |
Feb 14, 2020 | 225.08 | 225.36 | 224.18 | 225.35 | 15,097 | +0.40(+0.18%) |
Feb 13, 2020 | 224.55 | 225.56 | 224.23 | 224.95 | 19,973 | -0.51(-0.23%) |
Feb 12, 2020 | 225.90 | 226.29 | 225.30 | 225.46 | 5,768 | +0.55(+0.24%) |
Feb 11, 2020 | 223.96 | 225.02 | 223.96 | 224.92 | 14,143 | +2.13(+0.96%) |
Feb 10, 2020 | 220.56 | 222.79 | 220.56 | 222.79 | 6,911 | +1.36(+0.62%) |
Feb 07, 2020 | 223.23 | 223.23 | 221.24 | 221.42 | 16,118 | -2.34(-1.05%) |
Feb 06, 2020 | 223.52 | 223.81 | 223.24 | 223.77 | 8,328 | +1.05(+0.47%) |
Feb 05, 2020 | 219.80 | 223.50 | 219.80 | 222.72 | 13,189 | +4.33(+1.98%) |
Feb 04, 2020 | 216.94 | 219.03 | 216.94 | 218.38 | 57,195 | +3.59(+1.67%) |