Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 231.66 | 241.78 | 226.03 | 234.45 | 1,641,939 | -10.65(-4.35%) |
Apr 29, 2020 | 245.53 | 249.91 | 243.48 | 245.10 | 1,251,892 | +2.84(+1.17%) |
Apr 28, 2020 | 251.10 | 253.19 | 241.42 | 242.27 | 913,203 | -2.43(-0.99%) |
Apr 27, 2020 | 239.10 | 247.17 | 238.39 | 244.70 | 1,074,518 | +9.00(+3.82%) |
Apr 24, 2020 | 232.97 | 236.42 | 228.44 | 235.70 | 1,065,893 | +5.00(+2.17%) |
Apr 23, 2020 | 229.96 | 234.17 | 227.34 | 230.70 | 787,436 | +0.16(+0.07%) |
Apr 22, 2020 | 224.42 | 232.14 | 224.04 | 230.54 | 820,105 | +11.12(+5.07%) |
Apr 21, 2020 | 224.10 | 226.01 | 218.93 | 219.42 | 839,982 | -10.78(-4.68%) |
Apr 20, 2020 | 226.52 | 231.61 | 225.90 | 230.19 | 842,067 | +0.11(+0.05%) |
Apr 17, 2020 | 233.52 | 237.22 | 226.37 | 230.09 | 1,585,004 | +4.47(+1.98%) |
Apr 16, 2020 | 222.16 | 228.78 | 220.73 | 225.62 | 1,315,205 | +4.69(+2.12%) |
Apr 15, 2020 | 221.49 | 224.40 | 218.97 | 220.93 | 1,028,896 | -7.62(-3.34%) |
Apr 14, 2020 | 229.02 | 231.57 | 226.10 | 228.55 | 964,305 | +6.41(+2.89%) |
Apr 13, 2020 | 229.55 | 230.70 | 220.69 | 222.14 | 982,195 | -10.18(-4.38%) |
Apr 09, 2020 | 220.01 | 238.56 | 219.29 | 232.32 | 2,215,219 | +14.57(+6.69%) |
Apr 08, 2020 | 223.88 | 225.28 | 216.59 | 217.74 | 1,102,292 | -2.11(-0.96%) |
Apr 07, 2020 | 229.05 | 230.68 | 219.81 | 219.85 | 1,050,157 | -0.43(-0.20%) |
Apr 06, 2020 | 212.04 | 222.51 | 209.02 | 220.28 | 1,486,567 | +19.58(+9.76%) |
Apr 03, 2020 | 195.15 | 202.11 | 195.12 | 200.70 | 1,042,486 | +1.99(+1.00%) |
Apr 02, 2020 | 187.83 | 198.95 | 184.56 | 198.71 | 1,066,552 | +8.81(+4.64%) |
Apr 01, 2020 | 194.11 | 199.27 | 188.12 | 189.90 | 1,513,639 | -13.41(-6.60%) |
Mar 31, 2020 | 209.85 | 213.38 | 202.59 | 203.31 | 1,434,633 | -10.30(-4.82%) |
Mar 30, 2020 | 213.55 | 217.56 | 209.84 | 213.61 | 1,068,308 | +1.95(+0.92%) |
Mar 27, 2020 | 207.00 | 217.77 | 207.00 | 211.66 | 1,358,322 | -3.98(-1.85%) |
Mar 26, 2020 | 201.54 | 218.66 | 201.02 | 215.64 | 1,717,183 | +16.53(+8.30%) |
Mar 25, 2020 | 186.00 | 209.47 | 184.69 | 199.11 | 1,754,791 | +10.94(+5.81%) |
Mar 24, 2020 | 168.47 | 188.99 | 165.36 | 188.17 | 1,461,347 | +29.47(+18.57%) |
Mar 23, 2020 | 164.90 | 174.99 | 157.83 | 158.69 | 1,768,394 | -10.30(-6.09%) |
Mar 20, 2020 | 173.35 | 175.91 | 164.83 | 168.99 | 2,098,601 | -2.03(-1.19%) |
Mar 19, 2020 | 166.84 | 174.45 | 159.57 | 171.02 | 2,715,678 | +3.42(+2.04%) |
Mar 18, 2020 | 175.83 | 180.09 | 158.83 | 167.60 | 2,931,708 | -26.66(-13.73%) |
Mar 17, 2020 | 181.58 | 198.43 | 178.31 | 194.26 | 2,129,113 | +16.04(+9.00%) |
Mar 16, 2020 | 174.95 | 186.43 | 173.03 | 178.22 | 2,971,376 | -26.60(-12.99%) |
Mar 13, 2020 | 196.58 | 205.30 | 187.00 | 204.82 | 2,423,175 | +1.74(+0.86%) |
Mar 12, 2020 | 192.58 | 203.91 | 181.68 | 203.08 | 2,738,551 | +0.00(+0.00%) |
Mar 11, 2020 | 212.35 | 213.07 | 198.67 | 203.08 | 1,676,905 | -15.71(-7.18%) |
Mar 10, 2020 | 212.25 | 218.78 | 205.61 | 218.78 | 2,297,063 | +16.10(+7.94%) |
Mar 09, 2020 | 209.70 | 215.07 | 201.29 | 202.68 | 2,654,193 | -26.55(-11.58%) |
Mar 06, 2020 | 232.32 | 235.02 | 222.43 | 229.23 | 2,285,855 | -13.59(-5.60%) |
Mar 05, 2020 | 250.18 | 254.47 | 239.14 | 242.82 | 1,620,195 | -16.31(-6.29%) |
Mar 04, 2020 | 247.20 | 259.88 | 245.76 | 259.14 | 1,270,609 | +16.06(+6.61%) |
Mar 03, 2020 | 248.23 | 253.09 | 239.82 | 243.07 | 1,804,840 | -6.39(-2.56%) |
Mar 02, 2020 | 236.38 | 249.72 | 233.22 | 249.47 | 1,587,235 | +18.74(+8.12%) |
Feb 28, 2020 | 227.49 | 232.30 | 223.07 | 230.73 | 2,069,368 | -3.88(-1.66%) |
Feb 27, 2020 | 246.89 | 246.89 | 234.45 | 234.62 | 2,074,078 | -16.28(-6.49%) |
Feb 26, 2020 | 250.43 | 257.10 | 250.37 | 250.90 | 989,587 | +0.94(+0.38%) |
Feb 25, 2020 | 257.62 | 259.01 | 248.69 | 249.96 | 1,134,607 | -5.99(-2.34%) |
Feb 24, 2020 | 254.23 | 258.24 | 253.39 | 255.94 | 1,029,912 | -4.82(-1.85%) |
Feb 21, 2020 | 265.56 | 265.56 | 258.15 | 260.76 | 1,002,211 | -6.75(-2.52%) |
Feb 20, 2020 | 273.05 | 273.98 | 264.01 | 267.51 | 1,043,336 | -6.18(-2.26%) |
Feb 19, 2020 | 270.63 | 275.55 | 270.48 | 273.69 | 1,028,185 | +4.44(+1.65%) |
Feb 18, 2020 | 266.41 | 269.37 | 262.77 | 269.25 | 803,849 | +2.73(+1.03%) |
Feb 14, 2020 | 262.25 | 266.68 | 261.88 | 266.52 | 971,458 | +4.85(+1.85%) |
Feb 13, 2020 | 262.01 | 263.24 | 257.12 | 261.66 | 949,524 | -0.61(-0.23%) |
Feb 12, 2020 | 260.92 | 265.71 | 251.77 | 262.28 | 1,022,999 | +2.32(+0.89%) |
Feb 11, 2020 | 258.80 | 261.83 | 257.78 | 259.95 | 986,467 | +2.46(+0.95%) |
Feb 10, 2020 | 256.08 | 257.79 | 255.47 | 257.50 | 760,261 | +0.89(+0.35%) |
Feb 07, 2020 | 257.10 | 258.23 | 255.02 | 256.61 | 675,194 | -0.49(-0.19%) |
Feb 06, 2020 | 255.57 | 258.94 | 255.37 | 257.10 | 841,123 | +3.52(+1.39%) |
Feb 05, 2020 | 258.29 | 258.33 | 251.18 | 253.58 | 745,521 | -2.42(-0.94%) |
Feb 04, 2020 | 254.78 | 258.31 | 253.94 | 255.99 | 773,578 | +5.61(+2.24%) |