Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 229.13 | 236.77 | 225.00 | 229.66 | 578,243 | -15.31(-6.25%) |
Apr 29, 2020 | 232.49 | 248.21 | 231.51 | 244.97 | 640,792 | +16.49(+7.22%) |
Apr 28, 2020 | 235.55 | 238.22 | 227.08 | 228.48 | 915,633 | +7.55(+3.42%) |
Apr 27, 2020 | 210.46 | 223.66 | 209.91 | 220.93 | 560,379 | +12.31(+5.90%) |
Apr 24, 2020 | 202.34 | 208.79 | 200.68 | 208.62 | 418,500 | +7.65(+3.81%) |
Apr 23, 2020 | 200.36 | 207.87 | 200.36 | 200.97 | 436,891 | +1.56(+0.78%) |
Apr 22, 2020 | 198.19 | 200.42 | 194.17 | 199.41 | 498,841 | +6.56(+3.40%) |
Apr 21, 2020 | 197.89 | 199.46 | 192.42 | 192.85 | 379,183 | -9.50(-4.69%) |
Apr 20, 2020 | 201.45 | 207.40 | 201.00 | 202.35 | 381,510 | -0.63(-0.31%) |
Apr 17, 2020 | 204.67 | 208.60 | 201.42 | 202.98 | 382,400 | +1.38(+0.68%) |
Apr 16, 2020 | 199.71 | 202.79 | 196.72 | 201.60 | 387,526 | +4.79(+2.43%) |
Apr 15, 2020 | 202.34 | 202.98 | 196.24 | 196.81 | 389,083 | -10.07(-4.87%) |
Apr 14, 2020 | 204.37 | 210.28 | 200.15 | 206.88 | 358,835 | +8.97(+4.53%) |
Apr 13, 2020 | 201.02 | 202.60 | 195.00 | 197.91 | 331,738 | -3.31(-1.64%) |
Apr 09, 2020 | 198.83 | 202.49 | 197.17 | 201.22 | 529,200 | +4.57(+2.32%) |
Apr 08, 2020 | 195.74 | 198.96 | 192.23 | 196.65 | 252,288 | +4.29(+2.23%) |
Apr 07, 2020 | 199.70 | 200.38 | 191.61 | 192.36 | 413,610 | +0.51(+0.27%) |
Apr 06, 2020 | 184.77 | 193.60 | 184.51 | 191.85 | 306,396 | +13.77(+7.73%) |
Apr 03, 2020 | 173.02 | 179.76 | 172.01 | 178.08 | 598,500 | +3.84(+2.20%) |
Apr 02, 2020 | 173.87 | 179.75 | 170.63 | 174.24 | 599,618 | -2.22(-1.26%) |
Apr 01, 2020 | 177.56 | 179.13 | 174.02 | 176.46 | 606,045 | -7.14(-3.89%) |
Mar 31, 2020 | 186.79 | 189.49 | 182.10 | 183.60 | 520,980 | -4.75(-2.52%) |
Mar 30, 2020 | 186.21 | 190.36 | 180.68 | 188.35 | 323,920 | +3.78(+2.05%) |
Mar 27, 2020 | 192.71 | 192.71 | 180.63 | 184.57 | 390,600 | -12.94(-6.55%) |
Mar 26, 2020 | 187.83 | 197.92 | 185.96 | 197.51 | 505,465 | +11.28(+6.06%) |
Mar 25, 2020 | 180.03 | 195.19 | 175.60 | 186.23 | 505,361 | +5.68(+3.15%) |
Mar 24, 2020 | 180.09 | 181.80 | 167.17 | 180.55 | 813,388 | +9.83(+5.76%) |
Mar 23, 2020 | 179.85 | 181.95 | 163.44 | 170.72 | 1,176,140 | -8.66(-4.83%) |
Mar 20, 2020 | 186.07 | 189.86 | 177.08 | 179.38 | 1,701,500 | -5.69(-3.07%) |
Mar 19, 2020 | 181.86 | 186.22 | 169.30 | 185.07 | 1,202,036 | -0.40(-0.22%) |
Mar 18, 2020 | 167.74 | 186.94 | 166.34 | 185.47 | 803,185 | +4.81(+2.66%) |
Mar 17, 2020 | 170.20 | 182.74 | 167.33 | 180.66 | 564,428 | +14.58(+8.78%) |
Mar 16, 2020 | 155.00 | 172.18 | 150.06 | 166.08 | 800,298 | -17.94(-9.75%) |
Mar 13, 2020 | 174.51 | 184.10 | 163.44 | 184.02 | 659,300 | +22.51(+13.94%) |
Mar 12, 2020 | 177.23 | 178.97 | 161.42 | 161.51 | 1,028,548 | -29.79(-15.57%) |
Mar 11, 2020 | 196.30 | 199.67 | 187.68 | 191.30 | 516,915 | -10.89(-5.39%) |
Mar 10, 2020 | 192.22 | 202.50 | 189.15 | 202.19 | 909,918 | +16.93(+9.14%) |
Mar 09, 2020 | 188.40 | 190.94 | 183.89 | 185.26 | 770,284 | -17.48(-8.62%) |
Mar 06, 2020 | 197.88 | 204.19 | 195.93 | 202.74 | 647,200 | -1.02(-0.50%) |
Mar 05, 2020 | 209.50 | 212.73 | 200.81 | 203.76 | 564,893 | -12.28(-5.68%) |
Mar 04, 2020 | 211.93 | 216.09 | 205.52 | 216.04 | 558,995 | +6.73(+3.22%) |
Mar 03, 2020 | 220.27 | 227.11 | 208.34 | 209.31 | 949,716 | -12.40(-5.59%) |
Mar 02, 2020 | 212.67 | 221.87 | 210.34 | 221.71 | 603,012 | +10.74(+5.09%) |
Feb 28, 2020 | 206.71 | 211.82 | 204.73 | 210.97 | 946,100 | -2.96(-1.38%) |
Feb 27, 2020 | 212.11 | 217.95 | 206.49 | 213.93 | 1,021,289 | -3.88(-1.78%) |
Feb 26, 2020 | 222.16 | 225.06 | 216.90 | 217.81 | 549,472 | -2.19(-1.00%) |
Feb 25, 2020 | 230.45 | 231.65 | 219.57 | 220.00 | 544,755 | -7.40(-3.25%) |
Feb 24, 2020 | 229.99 | 232.68 | 227.40 | 227.40 | 572,178 | -10.99(-4.61%) |
Feb 21, 2020 | 241.40 | 242.08 | 235.12 | 238.39 | 500,900 | -4.33(-1.78%) |
Feb 20, 2020 | 240.61 | 243.34 | 237.39 | 242.72 | 443,071 | +2.22(+0.92%) |
Feb 19, 2020 | 238.43 | 242.54 | 236.86 | 240.50 | 423,380 | +3.84(+1.62%) |
Feb 18, 2020 | 239.14 | 239.66 | 232.70 | 236.66 | 521,626 | -2.11(-0.88%) |
Feb 14, 2020 | 238.59 | 241.85 | 235.10 | 238.77 | 921,800 | +5.45(+2.34%) |
Feb 13, 2020 | 232.00 | 237.75 | 226.18 | 233.32 | 1,783,545 | -18.67(-7.41%) |
Feb 12, 2020 | 249.29 | 252.27 | 246.41 | 251.99 | 377,890 | +4.18(+1.69%) |
Feb 11, 2020 | 249.86 | 254.69 | 247.28 | 247.81 | 219,389 | -0.74(-0.30%) |
Feb 10, 2020 | 245.11 | 248.99 | 245.11 | 248.55 | 216,172 | +1.29(+0.52%) |
Feb 07, 2020 | 249.97 | 249.97 | 245.44 | 247.26 | 385,700 | -4.83(-1.92%) |
Feb 06, 2020 | 248.82 | 252.85 | 248.29 | 252.09 | 407,527 | +4.28(+1.73%) |
Feb 05, 2020 | 251.18 | 251.18 | 246.47 | 247.81 | 244,176 | -0.06(-0.02%) |
Feb 04, 2020 | 247.33 | 251.20 | 247.33 | 247.87 | 251,123 | +5.32(+2.19%) |