Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 252.49 | 252.96 | 249.80 | 251.56 | 7,838,142 | -2.21(-0.87%) |
Apr 29, 2020 | 252.39 | 255.24 | 251.38 | 253.78 | 7,185,906 | +6.38(+2.58%) |
Apr 28, 2020 | 251.92 | 252.21 | 247.04 | 247.40 | 6,207,257 | -1.15(-0.46%) |
Apr 27, 2020 | 246.77 | 249.50 | 246.35 | 248.55 | 4,131,347 | +3.54(+1.45%) |
Apr 24, 2020 | 242.99 | 245.53 | 241.05 | 245.01 | 5,064,730 | +3.50(+1.45%) |
Apr 23, 2020 | 242.76 | 245.72 | 241.30 | 241.50 | 8,131,032 | -0.05(-0.02%) |
Apr 22, 2020 | 240.95 | 243.21 | 239.68 | 241.55 | 5,979,865 | +5.20(+2.20%) |
Apr 21, 2020 | 239.46 | 240.63 | 235.46 | 236.35 | 6,928,116 | -7.45(-3.06%) |
Apr 20, 2020 | 244.54 | 247.79 | 243.54 | 243.80 | 6,890,778 | -4.47(-1.80%) |
Apr 17, 2020 | 247.05 | 248.64 | 244.40 | 248.28 | 7,154,923 | +6.67(+2.76%) |
Apr 16, 2020 | 241.59 | 242.33 | 238.66 | 241.61 | 6,471,224 | +1.22(+0.51%) |
Apr 15, 2020 | 240.24 | 241.96 | 238.39 | 240.39 | 5,188,247 | -5.35(-2.18%) |
Apr 14, 2020 | 243.22 | 246.41 | 242.25 | 245.74 | 7,036,830 | +7.28(+3.05%) |
Apr 13, 2020 | 239.83 | 240.12 | 234.87 | 238.46 | 8,138,663 | -2.34(-0.97%) |
Apr 09, 2020 | 240.28 | 243.36 | 238.41 | 240.80 | 9,356,813 | +3.52(+1.48%) |
Apr 08, 2020 | 231.91 | 238.33 | 229.85 | 237.27 | 7,372,253 | +7.79(+3.39%) |
Apr 07, 2020 | 237.26 | 238.09 | 229.30 | 229.49 | 13,727,737 | +0.12(+0.05%) |
Apr 06, 2020 | 223.18 | 231.03 | 222.21 | 229.36 | 8,070,430 | +14.61(+6.80%) |
Apr 03, 2020 | 217.03 | 219.17 | 212.23 | 214.75 | 5,829,202 | -3.22(-1.48%) |
Apr 02, 2020 | 212.22 | 218.67 | 211.65 | 217.98 | 6,936,453 | +4.98(+2.34%) |
Apr 01, 2020 | 214.66 | 217.61 | 211.09 | 212.99 | 14,551,907 | -10.05(-4.51%) |
Mar 31, 2020 | 225.52 | 227.87 | 221.74 | 223.04 | 11,007,521 | -3.36(-1.49%) |
Mar 30, 2020 | 221.25 | 227.07 | 219.42 | 226.41 | 9,255,781 | +7.09(+3.23%) |
Mar 27, 2020 | 219.16 | 225.70 | 217.24 | 219.31 | 11,860,459 | -6.95(-3.07%) |
Mar 26, 2020 | 215.54 | 227.40 | 215.54 | 226.26 | 13,157,825 | +12.83(+6.01%) |
Mar 25, 2020 | 211.91 | 221.81 | 207.50 | 213.44 | 12,592,893 | +2.70(+1.28%) |
Mar 24, 2020 | 203.80 | 211.25 | 202.33 | 210.73 | 13,955,918 | +18.35(+9.54%) |
Mar 23, 2020 | 197.44 | 198.52 | 188.88 | 192.39 | 14,982,773 | -6.09(-3.07%) |
Mar 20, 2020 | 209.84 | 211.50 | 197.83 | 198.48 | 12,245,559 | -9.04(-4.36%) |
Mar 19, 2020 | 205.72 | 212.85 | 199.77 | 207.52 | 13,201,264 | +0.18(+0.09%) |
Mar 18, 2020 | 203.51 | 211.67 | 196.19 | 207.34 | 21,393,536 | -11.99(-5.47%) |
Mar 17, 2020 | 210.73 | 220.34 | 204.00 | 219.33 | 16,034,355 | +13.48(+6.55%) |
Mar 16, 2020 | 209.89 | 221.11 | 205.45 | 205.85 | 18,331,774 | -27.38(-11.74%) |
Mar 13, 2020 | 226.66 | 233.37 | 214.83 | 233.23 | 20,740,114 | +19.93(+9.34%) |
Mar 12, 2020 | 221.27 | 229.50 | 212.67 | 213.31 | 26,176,806 | -22.84(-9.67%) |
Mar 11, 2020 | 241.73 | 242.73 | 233.22 | 236.14 | 12,214,128 | -12.32(-4.96%) |
Mar 10, 2020 | 245.33 | 248.46 | 235.46 | 248.46 | 11,536,835 | +12.13(+5.13%) |
Mar 09, 2020 | 237.89 | 244.66 | 235.44 | 236.34 | 17,491,692 | -19.76(-7.72%) |
Mar 06, 2020 | 252.47 | 257.29 | 249.92 | 256.10 | 7,114,266 | -4.37(-1.68%) |
Mar 05, 2020 | 262.76 | 265.68 | 258.36 | 260.46 | 6,601,819 | -9.03(-3.35%) |
Mar 04, 2020 | 263.63 | 269.65 | 261.26 | 269.49 | 5,595,118 | +10.72(+4.14%) |
Mar 03, 2020 | 266.55 | 270.28 | 256.25 | 258.77 | 10,419,142 | -7.34(-2.76%) |
Mar 02, 2020 | 256.86 | 266.27 | 253.56 | 266.11 | 13,221,646 | +11.37(+4.46%) |
Feb 28, 2020 | 248.72 | 255.84 | 245.84 | 254.74 | 24,880,890 | -1.55(-0.60%) |
Feb 27, 2020 | 263.01 | 266.68 | 256.25 | 256.28 | 15,864,813 | -11.89(-4.43%) |
Feb 26, 2020 | 270.55 | 273.99 | 267.62 | 268.17 | 10,918,726 | -1.19(-0.44%) |
Feb 25, 2020 | 279.10 | 279.57 | 268.44 | 269.36 | 9,004,158 | -8.34(-3.00%) |
Feb 24, 2020 | 278.38 | 280.65 | 276.70 | 277.70 | 7,550,181 | -9.61(-3.34%) |
Feb 21, 2020 | 289.01 | 289.27 | 286.50 | 287.31 | 2,857,291 | -3.01(-1.04%) |
Feb 20, 2020 | 290.93 | 291.72 | 287.48 | 290.32 | 4,919,174 | -1.14(-0.39%) |
Feb 19, 2020 | 291.00 | 292.09 | 290.71 | 291.46 | 2,395,306 | +1.40(+0.48%) |
Feb 18, 2020 | 289.89 | 290.43 | 288.75 | 290.07 | 3,200,584 | -0.80(-0.27%) |
Feb 14, 2020 | 290.70 | 290.91 | 289.67 | 290.87 | 1,746,484 | +0.49(+0.17%) |
Feb 13, 2020 | 289.29 | 291.28 | 289.06 | 290.38 | 2,174,677 | -0.28(-0.10%) |
Feb 12, 2020 | 290.19 | 290.86 | 289.82 | 290.66 | 2,211,857 | +1.86(+0.64%) |
Feb 11, 2020 | 289.60 | 290.31 | 288.36 | 288.80 | 2,598,513 | +0.53(+0.18%) |
Feb 10, 2020 | 285.34 | 288.31 | 285.31 | 288.28 | 2,388,101 | +2.05(+0.72%) |
Feb 07, 2020 | 286.69 | 287.41 | 285.67 | 286.22 | 2,399,335 | -1.46(-0.51%) |
Feb 06, 2020 | 287.60 | 287.87 | 286.67 | 287.69 | 2,044,508 | +0.98(+0.34%) |
Feb 05, 2020 | 286.29 | 286.93 | 284.86 | 286.71 | 3,249,267 | +3.21(+1.13%) |
Feb 04, 2020 | 282.63 | 284.26 | 282.31 | 283.51 | 2,442,021 | +4.30(+1.54%) |