Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 220.74 | 226.35 | 216.42 | 217.92 | 960,078 | -8.24(-3.64%) |
Apr 29, 2020 | 224.00 | 230.67 | 223.01 | 226.16 | 1,108,169 | +7.48(+3.42%) |
Apr 28, 2020 | 212.30 | 221.61 | 210.66 | 218.68 | 1,197,158 | +10.59(+5.09%) |
Apr 27, 2020 | 212.90 | 214.27 | 207.33 | 208.09 | 818,606 | -2.43(-1.15%) |
Apr 24, 2020 | 211.08 | 212.96 | 203.06 | 210.52 | 1,292,700 | -0.16(-0.08%) |
Apr 23, 2020 | 210.56 | 217.77 | 210.23 | 210.68 | 775,193 | +1.97(+0.94%) |
Apr 22, 2020 | 205.52 | 210.75 | 203.50 | 208.71 | 731,696 | +7.14(+3.54%) |
Apr 21, 2020 | 201.00 | 206.02 | 200.10 | 201.57 | 842,557 | -6.50(-3.12%) |
Apr 20, 2020 | 209.19 | 213.03 | 207.00 | 208.07 | 896,090 | -7.44(-3.45%) |
Apr 17, 2020 | 220.80 | 222.94 | 208.26 | 215.51 | 1,095,400 | +6.59(+3.15%) |
Apr 16, 2020 | 204.76 | 209.74 | 201.49 | 208.92 | 1,024,398 | +7.40(+3.67%) |
Apr 15, 2020 | 195.58 | 202.00 | 194.33 | 201.52 | 972,032 | -3.48(-1.70%) |
Apr 14, 2020 | 206.27 | 210.94 | 203.30 | 205.00 | 1,003,256 | +2.40(+1.18%) |
Apr 13, 2020 | 202.75 | 203.53 | 195.49 | 202.60 | 999,866 | +0.12(+0.06%) |
Apr 09, 2020 | 210.00 | 215.55 | 199.01 | 202.48 | 1,470,200 | +1.91(+0.95%) |
Apr 08, 2020 | 189.25 | 202.75 | 187.49 | 200.57 | 1,932,684 | +13.02(+6.94%) |
Apr 07, 2020 | 204.91 | 210.00 | 185.15 | 187.55 | 1,870,407 | -1.13(-0.60%) |
Apr 06, 2020 | 168.11 | 189.79 | 168.11 | 188.68 | 1,932,465 | +31.94(+20.38%) |
Apr 03, 2020 | 160.34 | 163.43 | 154.96 | 156.74 | 1,269,300 | -4.61(-2.86%) |
Apr 02, 2020 | 158.76 | 164.80 | 153.29 | 161.35 | 1,233,656 | -0.15(-0.09%) |
Apr 01, 2020 | 167.94 | 172.73 | 159.86 | 161.50 | 1,177,886 | -14.20(-8.08%) |
Mar 31, 2020 | 175.29 | 181.00 | 174.01 | 175.70 | 1,074,115 | -4.01(-2.23%) |
Mar 30, 2020 | 179.51 | 182.68 | 166.60 | 179.71 | 1,223,271 | +5.26(+3.02%) |
Mar 27, 2020 | 178.01 | 182.31 | 171.47 | 174.45 | 1,600,500 | -14.38(-7.62%) |
Mar 26, 2020 | 194.87 | 201.75 | 184.56 | 188.83 | 1,945,095 | -3.05(-1.59%) |
Mar 25, 2020 | 180.00 | 201.30 | 180.00 | 191.88 | 2,198,848 | +14.29(+8.05%) |
Mar 24, 2020 | 157.98 | 179.15 | 154.05 | 177.59 | 2,001,089 | +34.35(+23.98%) |
Mar 23, 2020 | 149.45 | 155.00 | 140.34 | 143.24 | 1,596,232 | -4.82(-3.26%) |
Mar 20, 2020 | 156.35 | 164.95 | 143.90 | 148.06 | 3,077,300 | +1.07(+0.73%) |
Mar 19, 2020 | 128.81 | 153.65 | 124.33 | 146.99 | 2,638,331 | +18.47(+14.37%) |
Mar 18, 2020 | 144.72 | 149.06 | 124.05 | 128.52 | 2,365,656 | -26.08(-16.87%) |
Mar 17, 2020 | 164.16 | 164.83 | 141.27 | 154.60 | 2,258,353 | -6.94(-4.30%) |
Mar 16, 2020 | 183.02 | 187.99 | 160.00 | 161.54 | 1,936,005 | -45.52(-21.98%) |
Mar 13, 2020 | 227.19 | 229.25 | 193.65 | 207.06 | 2,502,800 | +8.52(+4.29%) |
Mar 12, 2020 | 198.92 | 214.14 | 190.83 | 198.54 | 2,370,662 | -22.67(-10.25%) |
Mar 11, 2020 | 232.57 | 234.61 | 218.40 | 221.21 | 1,416,813 | -17.85(-7.47%) |
Mar 10, 2020 | 245.71 | 248.52 | 224.31 | 239.06 | 1,074,440 | +3.36(+1.43%) |
Mar 09, 2020 | 237.44 | 244.14 | 230.00 | 235.70 | 1,823,474 | -20.88(-8.14%) |
Mar 06, 2020 | 252.41 | 258.09 | 248.15 | 256.58 | 1,230,300 | -0.56(-0.22%) |
Mar 05, 2020 | 260.96 | 263.67 | 252.97 | 257.14 | 1,096,539 | -11.70(-4.35%) |
Mar 04, 2020 | 260.32 | 269.30 | 258.76 | 268.84 | 856,464 | +12.14(+4.73%) |
Mar 03, 2020 | 259.33 | 267.00 | 255.68 | 256.70 | 1,062,768 | -4.29(-1.64%) |
Mar 02, 2020 | 256.35 | 261.00 | 249.01 | 260.99 | 1,148,453 | +3.90(+1.52%) |
Feb 28, 2020 | 257.52 | 262.47 | 252.09 | 257.09 | 1,407,900 | -8.29(-3.12%) |
Feb 27, 2020 | 266.70 | 271.84 | 261.88 | 265.38 | 1,047,688 | -7.38(-2.71%) |
Feb 26, 2020 | 279.87 | 280.70 | 272.35 | 272.76 | 771,517 | -5.23(-1.88%) |
Feb 25, 2020 | 287.53 | 288.75 | 277.15 | 277.99 | 973,658 | -7.58(-2.65%) |
Feb 24, 2020 | 290.15 | 294.73 | 283.59 | 285.57 | 886,015 | -13.83(-4.62%) |
Feb 21, 2020 | 299.76 | 302.89 | 298.00 | 299.40 | 661,800 | -1.94(-0.64%) |
Feb 20, 2020 | 296.05 | 301.98 | 294.31 | 301.34 | 641,945 | +4.48(+1.51%) |
Feb 19, 2020 | 299.90 | 300.95 | 296.71 | 296.86 | 446,967 | -1.85(-0.62%) |
Feb 18, 2020 | 295.46 | 300.05 | 294.19 | 298.71 | 518,267 | +4.14(+1.41%) |
Feb 14, 2020 | 297.30 | 299.03 | 293.44 | 294.57 | 450,000 | -2.52(-0.85%) |
Feb 13, 2020 | 298.03 | 300.99 | 295.50 | 297.09 | 594,699 | -2.21(-0.74%) |
Feb 12, 2020 | 294.16 | 304.65 | 294.00 | 299.30 | 920,458 | +5.52(+1.88%) |
Feb 11, 2020 | 294.89 | 295.38 | 290.03 | 293.78 | 687,857 | +0.53(+0.18%) |
Feb 10, 2020 | 295.00 | 297.42 | 291.73 | 293.25 | 767,584 | -2.71(-0.92%) |
Feb 07, 2020 | 292.16 | 297.34 | 290.25 | 295.96 | 1,277,800 | +2.91(+0.99%) |
Feb 06, 2020 | 279.81 | 293.39 | 279.50 | 293.05 | 1,599,208 | +14.87(+5.35%) |
Feb 05, 2020 | 275.55 | 280.06 | 274.44 | 278.18 | 687,526 | +4.66(+1.70%) |
Feb 04, 2020 | 277.52 | 279.88 | 272.86 | 273.52 | 961,677 | -1.44(-0.52%) |