Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 205.61 | 209.14 | 202.03 | 208.40 | 6,547,853 | +3.07(+1.50%) |
Apr 29, 2020 | 208.12 | 208.47 | 204.93 | 205.32 | 3,862,976 | -1.72(-0.83%) |
Apr 28, 2020 | 211.69 | 213.39 | 206.34 | 207.05 | 2,924,897 | -4.15(-1.96%) |
Apr 27, 2020 | 206.14 | 211.69 | 204.72 | 211.19 | 2,838,410 | +5.36(+2.60%) |
Apr 24, 2020 | 203.88 | 206.40 | 201.06 | 205.84 | 2,234,054 | +3.29(+1.63%) |
Apr 23, 2020 | 199.57 | 205.29 | 199.39 | 202.54 | 3,703,668 | +2.80(+1.40%) |
Apr 22, 2020 | 203.28 | 203.85 | 198.26 | 199.75 | 3,265,984 | -1.27(-0.63%) |
Apr 21, 2020 | 204.72 | 205.39 | 199.49 | 201.02 | 3,068,202 | -5.10(-2.47%) |
Apr 20, 2020 | 204.02 | 208.69 | 202.45 | 206.11 | 3,241,754 | +1.42(+0.69%) |
Apr 17, 2020 | 206.31 | 206.45 | 199.68 | 204.69 | 3,287,831 | +3.55(+1.76%) |
Apr 16, 2020 | 196.01 | 202.19 | 194.46 | 201.15 | 3,004,092 | +7.93(+4.10%) |
Apr 15, 2020 | 196.00 | 196.45 | 191.04 | 193.22 | 3,566,534 | -4.36(-2.20%) |
Apr 14, 2020 | 192.53 | 198.90 | 191.87 | 197.58 | 3,476,431 | +7.43(+3.91%) |
Apr 13, 2020 | 189.02 | 190.94 | 187.43 | 190.15 | 2,488,720 | +0.05(+0.03%) |
Apr 09, 2020 | 189.39 | 191.09 | 187.91 | 190.09 | 2,873,552 | -0.85(-0.45%) |
Apr 08, 2020 | 181.98 | 191.50 | 180.62 | 190.95 | 3,284,730 | +9.07(+4.99%) |
Apr 07, 2020 | 185.95 | 187.45 | 180.62 | 181.88 | 2,809,160 | -2.44(-1.32%) |
Apr 06, 2020 | 184.68 | 185.30 | 180.20 | 184.32 | 4,249,697 | +5.38(+3.00%) |
Apr 03, 2020 | 180.70 | 182.72 | 176.87 | 178.94 | 2,618,832 | -3.02(-1.66%) |
Apr 02, 2020 | 169.36 | 182.53 | 169.19 | 181.97 | 4,439,332 | +9.64(+5.60%) |
Apr 01, 2020 | 172.10 | 175.43 | 169.87 | 172.32 | 3,154,337 | -4.29(-2.43%) |
Mar 31, 2020 | 177.27 | 180.54 | 174.84 | 176.61 | 3,362,350 | -5.01(-2.76%) |
Mar 30, 2020 | 174.27 | 182.46 | 174.27 | 181.62 | 3,695,101 | +8.89(+5.15%) |
Mar 27, 2020 | 169.37 | 179.34 | 169.01 | 172.72 | 4,729,027 | -0.19(-0.11%) |
Mar 26, 2020 | 168.24 | 173.99 | 165.95 | 172.91 | 5,926,091 | +4.66(+2.77%) |
Mar 25, 2020 | 172.29 | 175.41 | 165.53 | 168.25 | 6,084,467 | -8.02(-4.55%) |
Mar 24, 2020 | 166.80 | 176.71 | 165.53 | 176.27 | 6,068,443 | +14.30(+8.83%) |
Mar 23, 2020 | 164.55 | 167.23 | 154.24 | 161.97 | 5,046,639 | -2.02(-1.23%) |
Mar 20, 2020 | 173.26 | 175.95 | 162.03 | 163.99 | 6,574,056 | -9.16(-5.29%) |
Mar 19, 2020 | 175.10 | 181.85 | 170.11 | 173.15 | 5,506,169 | -5.33(-2.99%) |
Mar 18, 2020 | 172.98 | 183.73 | 171.39 | 178.48 | 6,424,781 | -2.54(-1.40%) |
Mar 17, 2020 | 167.44 | 183.74 | 166.96 | 181.03 | 6,787,372 | +16.68(+10.15%) |
Mar 16, 2020 | 160.88 | 178.33 | 159.39 | 164.34 | 5,661,939 | -11.72(-6.66%) |
Mar 13, 2020 | 165.31 | 176.99 | 164.23 | 176.06 | 7,924,911 | +17.30(+10.90%) |
Mar 12, 2020 | 160.84 | 170.97 | 158.34 | 158.76 | 5,627,333 | -16.23(-9.27%) |
Mar 11, 2020 | 175.10 | 177.65 | 170.58 | 174.99 | 4,336,157 | -5.17(-2.87%) |
Mar 10, 2020 | 177.16 | 180.42 | 169.59 | 180.15 | 4,509,865 | +7.34(+4.25%) |
Mar 09, 2020 | 172.26 | 177.38 | 166.17 | 172.81 | 4,666,822 | -10.70(-5.83%) |
Mar 06, 2020 | 177.69 | 184.34 | 177.56 | 183.51 | 3,559,081 | -1.28(-0.69%) |
Mar 05, 2020 | 180.90 | 188.51 | 180.83 | 184.79 | 3,656,489 | -2.60(-1.39%) |
Mar 04, 2020 | 182.53 | 187.55 | 180.87 | 187.39 | 4,454,154 | +9.31(+5.23%) |
Mar 03, 2020 | 183.24 | 188.31 | 176.55 | 178.08 | 4,563,006 | -6.78(-3.67%) |
Mar 02, 2020 | 174.14 | 185.01 | 173.11 | 184.86 | 4,871,599 | +10.86(+6.24%) |
Feb 28, 2020 | 172.53 | 176.84 | 170.03 | 174.00 | 6,102,726 | -3.28(-1.85%) |
Feb 27, 2020 | 187.23 | 187.54 | 177.03 | 177.28 | 4,672,098 | -9.62(-5.15%) |
Feb 26, 2020 | 188.33 | 188.78 | 184.70 | 186.90 | 3,804,129 | +3.62(+1.98%) |
Feb 25, 2020 | 189.98 | 191.27 | 182.78 | 183.27 | 4,493,388 | -6.53(-3.44%) |
Feb 24, 2020 | 191.55 | 195.13 | 187.96 | 189.81 | 3,497,725 | -4.28(-2.20%) |
Feb 21, 2020 | 193.60 | 194.96 | 192.52 | 194.08 | 2,350,222 | +0.57(+0.29%) |
Feb 20, 2020 | 194.44 | 194.69 | 190.35 | 193.52 | 1,880,219 | -0.71(-0.37%) |
Feb 19, 2020 | 194.22 | 195.18 | 193.44 | 194.23 | 1,496,178 | +1.11(+0.57%) |
Feb 18, 2020 | 195.27 | 195.44 | 192.46 | 193.13 | 2,222,807 | -1.56(-0.80%) |
Feb 14, 2020 | 194.21 | 194.69 | 192.82 | 194.69 | 1,850,309 | +0.38(+0.20%) |
Feb 13, 2020 | 196.00 | 197.33 | 194.11 | 194.30 | 2,233,877 | -2.06(-1.05%) |
Feb 12, 2020 | 198.49 | 199.15 | 195.39 | 196.36 | 2,889,136 | -1.69(-0.86%) |
Feb 11, 2020 | 196.96 | 198.49 | 196.18 | 198.05 | 2,235,772 | +1.33(+0.68%) |
Feb 10, 2020 | 197.35 | 198.05 | 195.72 | 196.72 | 2,476,780 | -1.65(-0.83%) |
Feb 07, 2020 | 200.17 | 200.84 | 196.94 | 198.37 | 2,653,259 | -1.83(-0.92%) |
Feb 06, 2020 | 202.17 | 202.32 | 198.38 | 200.21 | 2,320,808 | -0.42(-0.21%) |
Feb 05, 2020 | 193.54 | 202.97 | 193.54 | 200.63 | 4,242,112 | +8.76(+4.57%) |
Feb 04, 2020 | 190.97 | 193.63 | 190.72 | 191.87 | 3,195,749 | +4.26(+2.27%) |