Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 261.14 | 261.96 | 256.76 | 260.42 | 392,725 | -4.78(-1.80%) |
Apr 29, 2020 | 275.69 | 276.59 | 263.25 | 265.20 | 499,347 | -5.08(-1.88%) |
Apr 28, 2020 | 268.48 | 272.06 | 267.12 | 270.28 | 430,065 | +8.41(+3.21%) |
Apr 27, 2020 | 257.34 | 263.83 | 255.59 | 261.87 | 360,161 | +7.10(+2.79%) |
Apr 24, 2020 | 245.74 | 256.55 | 244.93 | 254.77 | 460,861 | +10.56(+4.33%) |
Apr 23, 2020 | 249.66 | 257.33 | 242.09 | 244.21 | 908,694 | -16.73(-6.41%) |
Apr 22, 2020 | 261.14 | 262.70 | 256.59 | 260.93 | 385,254 | +5.71(+2.24%) |
Apr 21, 2020 | 255.14 | 257.78 | 253.73 | 255.23 | 243,745 | -4.18(-1.61%) |
Apr 20, 2020 | 261.10 | 261.98 | 256.81 | 259.40 | 316,619 | -5.39(-2.04%) |
Apr 17, 2020 | 271.66 | 275.86 | 260.94 | 264.80 | 385,197 | +0.28(+0.11%) |
Apr 16, 2020 | 264.20 | 267.54 | 260.27 | 264.52 | 308,216 | +0.46(+0.18%) |
Apr 15, 2020 | 265.89 | 267.25 | 261.33 | 264.05 | 298,484 | -7.75(-2.85%) |
Apr 14, 2020 | 267.72 | 272.69 | 264.59 | 271.80 | 484,212 | +12.54(+4.84%) |
Apr 13, 2020 | 262.98 | 262.98 | 257.03 | 259.26 | 286,827 | -5.21(-1.97%) |
Apr 09, 2020 | 259.81 | 266.68 | 258.32 | 264.47 | 473,031 | +8.95(+3.50%) |
Apr 08, 2020 | 247.37 | 258.68 | 242.77 | 255.52 | 344,893 | +11.78(+4.83%) |
Apr 07, 2020 | 239.32 | 257.53 | 239.32 | 243.74 | 635,892 | +6.38(+2.69%) |
Apr 06, 2020 | 234.70 | 240.73 | 231.68 | 237.36 | 438,612 | +11.74(+5.20%) |
Apr 03, 2020 | 223.59 | 229.57 | 221.13 | 225.62 | 352,180 | -0.88(-0.39%) |
Apr 02, 2020 | 221.78 | 231.28 | 221.02 | 226.50 | 487,162 | +3.00(+1.34%) |
Apr 01, 2020 | 226.79 | 231.79 | 220.98 | 223.50 | 436,457 | -11.32(-4.82%) |
Mar 31, 2020 | 237.83 | 242.90 | 234.36 | 234.82 | 405,550 | -6.27(-2.60%) |
Mar 30, 2020 | 233.28 | 242.19 | 228.59 | 241.10 | 349,900 | +7.55(+3.23%) |
Mar 27, 2020 | 227.66 | 239.82 | 225.56 | 233.55 | 334,614 | -1.77(-0.75%) |
Mar 26, 2020 | 226.53 | 235.32 | 215.52 | 235.32 | 454,581 | +11.08(+4.94%) |
Mar 25, 2020 | 225.50 | 241.34 | 217.87 | 224.23 | 492,774 | -1.32(-0.59%) |
Mar 24, 2020 | 209.01 | 226.76 | 209.01 | 225.56 | 752,822 | +27.59(+13.94%) |
Mar 23, 2020 | 200.94 | 206.16 | 189.57 | 197.96 | 500,767 | -4.05(-2.01%) |
Mar 20, 2020 | 222.46 | 223.58 | 200.34 | 202.02 | 501,815 | -20.03(-9.02%) |
Mar 19, 2020 | 220.65 | 234.92 | 214.14 | 222.05 | 437,229 | -0.86(-0.39%) |
Mar 18, 2020 | 217.34 | 232.35 | 213.66 | 222.91 | 564,529 | -9.96(-4.28%) |
Mar 17, 2020 | 220.44 | 233.37 | 213.54 | 232.87 | 634,198 | +15.97(+7.36%) |
Mar 16, 2020 | 227.74 | 242.74 | 211.67 | 216.90 | 637,925 | -34.48(-13.72%) |
Mar 13, 2020 | 244.62 | 251.47 | 232.81 | 251.38 | 574,833 | +18.74(+8.05%) |
Mar 12, 2020 | 240.97 | 242.69 | 228.90 | 232.64 | 742,038 | -26.86(-10.35%) |
Mar 11, 2020 | 257.64 | 266.00 | 253.88 | 259.50 | 632,460 | -4.73(-1.79%) |
Mar 10, 2020 | 251.13 | 264.27 | 242.29 | 264.23 | 515,247 | +22.48(+9.30%) |
Mar 09, 2020 | 254.11 | 267.54 | 237.78 | 241.75 | 1,004,383 | -27.21(-10.12%) |
Mar 06, 2020 | 265.19 | 269.74 | 262.71 | 268.97 | 513,667 | -5.40(-1.97%) |
Mar 05, 2020 | 269.37 | 277.47 | 269.37 | 274.36 | 473,047 | -4.09(-1.47%) |
Mar 04, 2020 | 275.92 | 280.14 | 272.20 | 278.45 | 512,640 | +8.32(+3.08%) |
Mar 03, 2020 | 272.44 | 276.87 | 266.87 | 270.13 | 592,784 | -2.85(-1.05%) |
Mar 02, 2020 | 263.99 | 273.02 | 257.15 | 272.98 | 553,755 | +10.72(+4.09%) |
Feb 28, 2020 | 262.46 | 262.46 | 254.14 | 262.27 | 754,945 | -2.13(-0.80%) |
Feb 27, 2020 | 264.40 | 272.39 | 258.83 | 264.39 | 745,959 | -4.78(-1.78%) |
Feb 26, 2020 | 272.24 | 274.66 | 267.91 | 269.18 | 469,639 | +0.06(+0.02%) |
Feb 25, 2020 | 280.01 | 280.01 | 268.04 | 269.12 | 308,612 | -10.63(-3.80%) |
Feb 24, 2020 | 278.05 | 283.53 | 276.47 | 279.75 | 270,195 | -6.88(-2.40%) |
Feb 21, 2020 | 290.76 | 291.41 | 286.31 | 286.63 | 211,752 | -6.59(-2.25%) |
Feb 20, 2020 | 289.24 | 295.18 | 289.24 | 293.21 | 169,322 | +2.98(+1.03%) |
Feb 19, 2020 | 292.11 | 293.83 | 289.33 | 290.24 | 192,422 | -0.98(-0.34%) |
Feb 18, 2020 | 289.46 | 292.19 | 288.17 | 291.22 | 185,529 | +0.50(+0.17%) |
Feb 14, 2020 | 288.56 | 290.98 | 287.44 | 290.72 | 195,773 | +2.16(+0.75%) |
Feb 13, 2020 | 291.95 | 292.92 | 288.44 | 288.56 | 259,464 | -5.29(-1.80%) |
Feb 12, 2020 | 289.45 | 295.09 | 289.39 | 293.85 | 334,830 | +9.54(+3.35%) |
Feb 11, 2020 | 282.82 | 286.42 | 282.82 | 284.31 | 234,889 | +2.55(+0.91%) |
Feb 10, 2020 | 283.44 | 283.44 | 278.14 | 281.76 | 287,224 | -1.44(-0.51%) |
Feb 07, 2020 | 289.75 | 290.74 | 282.97 | 283.21 | 612,083 | -8.35(-2.87%) |
Feb 06, 2020 | 297.93 | 297.93 | 289.75 | 291.56 | 397,009 | -4.78(-1.61%) |
Feb 05, 2020 | 294.67 | 296.54 | 292.47 | 296.34 | 372,489 | +6.51(+2.25%) |
Feb 04, 2020 | 289.72 | 294.63 | 289.31 | 289.83 | 400,442 | +4.62(+1.62%) |