Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 190.97 | 190.97 | 183.51 | 184.68 | 22,023 | -0.81(-0.44%) |
Apr 29, 2020 | 184.78 | 187.49 | 182.28 | 185.49 | 26,474 | +4.69(+2.59%) |
Apr 28, 2020 | 179.09 | 184.59 | 177.89 | 180.80 | 18,769 | -1.60(-0.88%) |
Apr 27, 2020 | 185.00 | 186.36 | 181.27 | 182.41 | 28,636 | -9.38(-4.89%) |
Apr 24, 2020 | 188.00 | 192.49 | 187.40 | 191.78 | 19,400 | +5.58(+3.00%) |
Apr 23, 2020 | 188.34 | 196.01 | 186.20 | 186.20 | 53,355 | +2.77(+1.51%) |
Apr 22, 2020 | 186.08 | 186.18 | 181.36 | 183.43 | 50,624 | +1.43(+0.79%) |
Apr 21, 2020 | 179.86 | 187.65 | 175.31 | 182.00 | 55,778 | -24.90(-12.03%) |
Apr 20, 2020 | 206.86 | 207.33 | 205.00 | 206.90 | 15,844 | +0.88(+0.43%) |
Apr 17, 2020 | 206.27 | 207.58 | 204.05 | 206.02 | 31,600 | +0.78(+0.38%) |
Apr 16, 2020 | 204.43 | 209.24 | 203.29 | 205.24 | 19,545 | -0.17(-0.08%) |
Apr 15, 2020 | 206.18 | 207.76 | 201.50 | 205.41 | 25,595 | -3.79(-1.81%) |
Apr 14, 2020 | 214.25 | 216.95 | 207.08 | 209.20 | 47,147 | +3.87(+1.88%) |
Apr 13, 2020 | 209.28 | 211.94 | 196.58 | 205.33 | 34,986 | +5.31(+2.65%) |
Apr 09, 2020 | 202.00 | 202.18 | 198.95 | 200.02 | 34,600 | -0.42(-0.21%) |
Apr 08, 2020 | 209.83 | 209.83 | 199.93 | 200.44 | 32,201 | -4.87(-2.37%) |
Apr 07, 2020 | 210.81 | 212.00 | 204.26 | 205.30 | 34,697 | +4.30(+2.14%) |
Apr 06, 2020 | 202.93 | 205.75 | 199.10 | 201.00 | 48,647 | -4.84(-2.35%) |
Apr 03, 2020 | 207.65 | 209.54 | 200.78 | 205.84 | 26,800 | -1.75(-0.84%) |
Apr 02, 2020 | 200.12 | 209.25 | 198.53 | 207.59 | 42,518 | +1.81(+0.88%) |
Apr 01, 2020 | 212.31 | 212.50 | 205.78 | 205.78 | 44,658 | -16.41(-7.38%) |
Mar 31, 2020 | 221.00 | 232.94 | 219.20 | 222.19 | 32,543 | +4.19(+1.92%) |
Mar 30, 2020 | 211.11 | 221.31 | 211.11 | 218.00 | 22,615 | +2.24(+1.04%) |
Mar 27, 2020 | 223.00 | 224.03 | 208.73 | 215.76 | 65,200 | -6.24(-2.81%) |
Mar 26, 2020 | 216.30 | 224.53 | 211.62 | 222.00 | 72,500 | +4.00(+1.83%) |
Mar 25, 2020 | 193.28 | 227.88 | 190.00 | 218.00 | 112,326 | +37.90(+21.04%) |
Mar 24, 2020 | 180.00 | 181.94 | 173.96 | 180.10 | 61,834 | +19.50(+12.14%) |
Mar 23, 2020 | 148.50 | 160.91 | 148.11 | 160.60 | 50,592 | +9.04(+5.96%) |
Mar 20, 2020 | 156.30 | 156.30 | 148.43 | 151.56 | 22,800 | -4.34(-2.78%) |
Mar 19, 2020 | 151.00 | 161.12 | 150.44 | 155.90 | 61,510 | +7.69(+5.19%) |
Mar 18, 2020 | 147.51 | 152.18 | 145.90 | 148.21 | 36,018 | -6.06(-3.93%) |
Mar 17, 2020 | 144.46 | 169.00 | 142.91 | 154.27 | 134,744 | +4.23(+2.82%) |
Mar 16, 2020 | 144.33 | 155.92 | 137.51 | 150.04 | 223,193 | -14.12(-8.60%) |
Mar 13, 2020 | 175.33 | 179.11 | 151.14 | 164.16 | 111,000 | -8.11(-4.71%) |
Mar 12, 2020 | 197.40 | 198.10 | 152.71 | 172.27 | 276,000 | -42.33(-19.73%) |
Mar 11, 2020 | 221.39 | 223.81 | 214.23 | 214.60 | 81,577 | -11.38(-5.04%) |
Mar 10, 2020 | 230.37 | 231.16 | 222.60 | 225.98 | 99,920 | -8.28(-3.53%) |
Mar 09, 2020 | 232.62 | 236.40 | 228.90 | 234.26 | 53,580 | -5.64(-2.35%) |
Mar 06, 2020 | 242.90 | 243.00 | 235.51 | 239.90 | 38,400 | +2.21(+0.93%) |
Mar 05, 2020 | 232.24 | 238.74 | 232.24 | 237.69 | 27,054 | -1.47(-0.61%) |
Mar 04, 2020 | 231.07 | 240.68 | 230.73 | 239.16 | 139,951 | +5.19(+2.22%) |
Mar 03, 2020 | 235.00 | 238.29 | 231.15 | 233.97 | 44,300 | -2.06(-0.87%) |
Mar 02, 2020 | 239.77 | 241.91 | 235.00 | 236.03 | 94,011 | -5.08(-2.11%) |
Feb 28, 2020 | 248.94 | 250.39 | 226.24 | 241.11 | 243,200 | -31.58(-11.58%) |
Feb 27, 2020 | 261.08 | 273.16 | 260.01 | 272.69 | 92,316 | +9.61(+3.65%) |
Feb 26, 2020 | 257.02 | 264.93 | 256.50 | 263.08 | 80,725 | +7.25(+2.83%) |
Feb 25, 2020 | 251.34 | 257.49 | 251.23 | 255.83 | 61,202 | +7.74(+3.12%) |
Feb 24, 2020 | 250.74 | 251.00 | 243.05 | 248.09 | 73,047 | -7.77(-3.04%) |
Feb 21, 2020 | 254.28 | 256.23 | 252.34 | 255.86 | 41,600 | +1.24(+0.49%) |
Feb 20, 2020 | 254.41 | 256.42 | 249.30 | 254.62 | 65,629 | -1.86(-0.73%) |
Feb 19, 2020 | 261.46 | 261.79 | 249.02 | 256.48 | 134,056 | +10.08(+4.09%) |
Feb 18, 2020 | 237.20 | 246.55 | 237.20 | 246.40 | 75,642 | +15.76(+6.83%) |
Feb 14, 2020 | 231.77 | 231.80 | 226.78 | 230.64 | 47,100 | +0.63(+0.27%) |
Feb 13, 2020 | 226.52 | 230.47 | 226.52 | 230.01 | 53,136 | +2.78(+1.22%) |
Feb 12, 2020 | 220.01 | 227.28 | 220.00 | 227.23 | 36,418 | +5.82(+2.63%) |
Feb 11, 2020 | 219.69 | 221.44 | 218.47 | 221.41 | 19,552 | -1.38(-0.62%) |
Feb 10, 2020 | 220.85 | 223.00 | 220.69 | 222.79 | 29,193 | +4.08(+1.87%) |
Feb 07, 2020 | 215.40 | 219.24 | 215.00 | 218.71 | 44,900 | +0.22(+0.10%) |
Feb 06, 2020 | 227.99 | 227.99 | 218.00 | 218.49 | 83,015 | -10.94(-4.77%) |
Feb 05, 2020 | 231.13 | 232.65 | 227.60 | 229.43 | 60,626 | -1.55(-0.67%) |
Feb 04, 2020 | 228.40 | 231.50 | 225.01 | 230.98 | 56,705 | +10.27(+4.65%) |