Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 257.70 | 257.70 | 236.55 | 243.45 | 10,324 | -10.50(-4.13%) |
Apr 29, 2020 | 245.85 | 258.90 | 237.75 | 253.95 | 18,239 | +8.25(+3.36%) |
Apr 28, 2020 | 259.20 | 259.20 | 244.05 | 245.70 | 21,558 | -8.25(-3.25%) |
Apr 27, 2020 | 258.75 | 264.90 | 253.80 | 253.95 | 18,652 | -1.05(-0.41%) |
Apr 24, 2020 | 252.30 | 259.50 | 250.80 | 255.00 | 17,106 | +6.30(+2.53%) |
Apr 23, 2020 | 251.70 | 257.10 | 246.01 | 248.70 | 9,702 | -2.85(-1.13%) |
Apr 22, 2020 | 256.20 | 259.20 | 251.25 | 251.55 | 10,160 | -3.90(-1.53%) |
Apr 21, 2020 | 242.25 | 259.80 | 236.25 | 255.45 | 39,562 | +9.45(+3.84%) |
Apr 20, 2020 | 240.60 | 255.00 | 240.60 | 246.00 | 16,463 | +0.90(+0.37%) |
Apr 17, 2020 | 247.80 | 250.39 | 235.20 | 245.10 | 16,486 | +5.40(+2.25%) |
Apr 16, 2020 | 237.15 | 249.00 | 227.10 | 239.70 | 13,722 | +2.10(+0.88%) |
Apr 15, 2020 | 230.10 | 243.15 | 223.65 | 237.60 | 10,304 | +1.05(+0.44%) |
Apr 14, 2020 | 239.70 | 243.75 | 229.35 | 236.55 | 10,989 | +0.45(+0.19%) |
Apr 13, 2020 | 225.30 | 239.70 | 220.95 | 236.10 | 7,634 | +10.20(+4.52%) |
Apr 09, 2020 | 224.40 | 232.35 | 221.55 | 225.90 | 12,006 | +6.90(+3.15%) |
Apr 08, 2020 | 213.45 | 221.25 | 207.75 | 219.00 | 15,546 | +9.75(+4.66%) |
Apr 07, 2020 | 213.15 | 217.50 | 206.03 | 209.25 | 10,509 | +1.65(+0.79%) |
Apr 06, 2020 | 193.35 | 209.70 | 193.35 | 207.60 | 13,473 | +23.40(+12.70%) |
Apr 03, 2020 | 190.95 | 202.75 | 181.35 | 184.20 | 11,593 | -7.65(-3.99%) |
Apr 02, 2020 | 190.50 | 193.50 | 183.30 | 191.85 | 9,363 | +3.00(+1.59%) |
Apr 01, 2020 | 196.35 | 198.75 | 182.70 | 188.85 | 14,679 | -10.50(-5.27%) |
Mar 31, 2020 | 209.70 | 215.85 | 190.35 | 199.35 | 11,643 | -11.85(-5.61%) |
Mar 30, 2020 | 216.60 | 217.80 | 205.95 | 211.20 | 16,649 | -0.60(-0.28%) |
Mar 27, 2020 | 209.55 | 220.43 | 204.15 | 211.80 | 9,466 | -4.50(-2.08%) |
Mar 26, 2020 | 203.55 | 221.70 | 202.50 | 216.30 | 11,739 | +14.85(+7.37%) |
Mar 25, 2020 | 195.15 | 208.35 | 195.15 | 201.45 | 9,019 | +2.10(+1.05%) |
Mar 24, 2020 | 196.80 | 199.50 | 189.00 | 199.35 | 12,535 | +14.40(+7.79%) |
Mar 23, 2020 | 201.00 | 201.90 | 172.80 | 184.95 | 15,018 | -10.50(-5.37%) |
Mar 20, 2020 | 192.60 | 209.25 | 183.30 | 195.45 | 47,026 | +5.55(+2.92%) |
Mar 19, 2020 | 171.00 | 193.05 | 156.45 | 189.90 | 19,502 | +19.35(+11.35%) |
Mar 18, 2020 | 166.35 | 180.75 | 147.90 | 170.55 | 21,557 | -8.10(-4.53%) |
Mar 17, 2020 | 175.65 | 179.29 | 157.65 | 178.65 | 23,487 | +9.00(+5.31%) |
Mar 16, 2020 | 172.95 | 189.60 | 165.91 | 169.65 | 29,673 | -35.40(-17.26%) |
Mar 13, 2020 | 180.45 | 205.05 | 166.80 | 205.05 | 18,533 | +34.05(+19.91%) |
Mar 12, 2020 | 187.50 | 187.50 | 158.55 | 171.00 | 24,296 | -27.30(-13.77%) |
Mar 11, 2020 | 217.50 | 222.00 | 196.95 | 198.30 | 14,188 | -22.20(-10.07%) |
Mar 10, 2020 | 243.75 | 250.05 | 204.00 | 220.50 | 20,115 | -14.85(-6.31%) |
Mar 09, 2020 | 249.30 | 255.68 | 233.10 | 235.35 | 19,484 | -25.05(-9.62%) |
Mar 06, 2020 | 262.95 | 286.84 | 254.10 | 260.40 | 20,220 | -9.30(-3.45%) |
Mar 05, 2020 | 269.25 | 280.05 | 265.50 | 269.70 | 23,597 | -4.20(-1.53%) |
Mar 04, 2020 | 262.35 | 274.05 | 258.00 | 273.90 | 20,678 | +17.10(+6.66%) |
Mar 03, 2020 | 251.55 | 262.50 | 247.05 | 256.80 | 14,645 | +4.20(+1.66%) |
Mar 02, 2020 | 241.20 | 258.00 | 236.70 | 252.60 | 24,287 | +11.25(+4.66%) |
Feb 28, 2020 | 226.80 | 243.07 | 222.90 | 241.35 | 22,046 | +6.45(+2.75%) |
Feb 27, 2020 | 249.90 | 259.05 | 232.65 | 234.90 | 29,714 | -11.70(-4.74%) |
Feb 26, 2020 | 253.65 | 259.80 | 243.45 | 246.60 | 17,196 | -5.10(-2.03%) |
Feb 25, 2020 | 259.20 | 261.00 | 248.85 | 251.70 | 18,783 | -5.25(-2.04%) |
Feb 24, 2020 | 256.50 | 261.90 | 249.80 | 256.95 | 16,529 | -10.43(-3.90%) |
Feb 21, 2020 | 247.50 | 275.70 | 246.75 | 267.38 | 36,166 | +20.03(+8.10%) |
Feb 20, 2020 | 232.65 | 247.80 | 231.75 | 247.35 | 25,001 | +13.65(+5.84%) |
Feb 19, 2020 | 219.60 | 240.00 | 216.45 | 233.70 | 28,690 | +15.90(+7.30%) |
Feb 18, 2020 | 217.50 | 224.70 | 215.40 | 217.80 | 12,854 | +0.30(+0.14%) |
Feb 14, 2020 | 208.95 | 220.80 | 208.05 | 217.50 | 19,040 | +9.75(+4.69%) |
Feb 13, 2020 | 220.35 | 225.00 | 205.80 | 207.75 | 17,130 | -12.90(-5.85%) |
Feb 12, 2020 | 230.40 | 232.20 | 219.90 | 220.65 | 12,333 | -8.70(-3.79%) |
Feb 11, 2020 | 235.50 | 237.15 | 224.25 | 229.35 | 16,418 | -4.05(-1.74%) |
Feb 10, 2020 | 237.60 | 239.70 | 233.10 | 233.40 | 10,527 | -4.20(-1.77%) |
Feb 07, 2020 | 245.10 | 246.07 | 236.40 | 237.60 | 7,473 | -9.00(-3.65%) |
Feb 06, 2020 | 248.25 | 249.45 | 234.90 | 246.60 | 16,673 | +0.30(+0.12%) |
Feb 05, 2020 | 248.25 | 251.25 | 232.50 | 246.30 | 18,594 | +1.20(+0.49%) |
Feb 04, 2020 | 233.85 | 247.50 | 230.70 | 245.10 | 48,086 | +16.65(+7.29%) |