Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 206.92 | 209.69 | 201.57 | 204.71 | 46,207,456 | +10.52(+5.42%) |
Apr 29, 2020 | 190.93 | 196.91 | 190.00 | 194.19 | 45,776,896 | +11.28(+6.17%) |
Apr 28, 2020 | 188.66 | 189.20 | 182.56 | 182.91 | 21,681,946 | -4.59(-2.45%) |
Apr 27, 2020 | 192.66 | 193.75 | 187.41 | 187.50 | 29,186,838 | -2.57(-1.35%) |
Apr 24, 2020 | 183.23 | 190.41 | 180.82 | 190.07 | 28,868,500 | +4.94(+2.67%) |
Apr 23, 2020 | 184.08 | 187.05 | 183.15 | 185.13 | 21,414,216 | +2.85(+1.56%) |
Apr 22, 2020 | 178.45 | 184.78 | 178.14 | 182.28 | 33,257,244 | +11.48(+6.72%) |
Apr 21, 2020 | 175.25 | 175.38 | 168.34 | 170.80 | 24,839,292 | -7.44(-4.17%) |
Apr 20, 2020 | 177.41 | 180.50 | 176.77 | 178.24 | 16,106,759 | -1.00(-0.56%) |
Apr 17, 2020 | 179.20 | 180.28 | 176.66 | 179.24 | 20,974,700 | +2.99(+1.70%) |
Apr 16, 2020 | 177.95 | 178.05 | 172.51 | 176.25 | 23,559,164 | -0.72(-0.41%) |
Apr 15, 2020 | 175.19 | 178.19 | 172.82 | 176.97 | 17,417,454 | -1.20(-0.67%) |
Apr 14, 2020 | 178.98 | 181.23 | 176.62 | 178.17 | 20,999,464 | +3.38(+1.93%) |
Apr 13, 2020 | 173.67 | 175.00 | 169.45 | 174.79 | 19,340,524 | -0.40(-0.23%) |
Apr 09, 2020 | 175.90 | 177.08 | 171.57 | 175.19 | 23,534,200 | +0.91(+0.52%) |
Apr 08, 2020 | 171.25 | 175.00 | 167.74 | 174.28 | 21,650,632 | +5.45(+3.23%) |
Apr 07, 2020 | 171.79 | 173.39 | 166.01 | 168.83 | 31,398,520 | +3.28(+1.98%) |
Apr 06, 2020 | 160.15 | 166.20 | 158.51 | 165.55 | 28,435,268 | +11.37(+7.37%) |
Apr 03, 2020 | 157.15 | 157.91 | 150.83 | 154.18 | 25,983,300 | -4.01(-2.53%) |
Apr 02, 2020 | 159.10 | 161.35 | 155.92 | 158.19 | 20,874,466 | -1.41(-0.88%) |
Apr 01, 2020 | 161.62 | 164.15 | 158.04 | 159.60 | 19,501,184 | -7.20(-4.32%) |
Mar 31, 2020 | 165.48 | 170.93 | 164.20 | 166.80 | 23,663,468 | +0.85(+0.51%) |
Mar 30, 2020 | 159.18 | 166.75 | 158.06 | 165.95 | 22,501,464 | +9.16(+5.84%) |
Mar 27, 2020 | 158.20 | 160.09 | 154.75 | 156.79 | 24,879,800 | -6.55(-4.01%) |
Mar 26, 2020 | 158.25 | 164.00 | 157.02 | 163.34 | 26,569,860 | +7.13(+4.56%) |
Mar 25, 2020 | 158.92 | 162.99 | 153.06 | 156.21 | 35,175,452 | -4.77(-2.96%) |
Mar 24, 2020 | 155.21 | 161.31 | 152.57 | 160.98 | 30,407,480 | +12.88(+8.70%) |
Mar 23, 2020 | 149.66 | 152.31 | 142.25 | 148.10 | 29,803,710 | -1.63(-1.09%) |
Mar 20, 2020 | 156.02 | 159.27 | 148.00 | 149.73 | 32,568,400 | -3.40(-2.22%) |
Mar 19, 2020 | 146.62 | 159.93 | 144.80 | 153.13 | 39,852,592 | +6.17(+4.20%) |
Mar 18, 2020 | 139.75 | 148.18 | 137.10 | 146.96 | 37,508,012 | -2.46(-1.65%) |
Mar 17, 2020 | 150.74 | 153.94 | 140.00 | 149.42 | 34,236,576 | +2.92(+1.99%) |
Mar 16, 2020 | 152.32 | 159.13 | 143.10 | 146.50 | 39,096,932 | -23.78(-13.97%) |
Mar 13, 2020 | 163.53 | 170.79 | 157.60 | 170.28 | 35,028,600 | +16.28(+10.57%) |
Mar 12, 2020 | 159.54 | 166.60 | 154.00 | 154.00 | 43,239,976 | -16.24(-9.54%) |
Mar 11, 2020 | 174.01 | 175.88 | 167.66 | 170.24 | 20,387,076 | -7.95(-4.46%) |
Mar 10, 2020 | 174.67 | 178.29 | 169.50 | 178.19 | 24,508,096 | +8.69(+5.13%) |
Mar 09, 2020 | 169.60 | 175.00 | 165.19 | 169.50 | 29,923,338 | -11.59(-6.40%) |
Mar 06, 2020 | 178.33 | 183.78 | 176.26 | 181.09 | 24,559,500 | -4.08(-2.20%) |
Mar 05, 2020 | 186.78 | 188.99 | 183.89 | 185.17 | 19,324,482 | -6.59(-3.44%) |
Mar 04, 2020 | 189.17 | 191.83 | 186.39 | 191.76 | 23,049,386 | +5.87(+3.16%) |
Mar 03, 2020 | 196.22 | 197.24 | 183.97 | 185.89 | 27,946,060 | -10.55(-5.37%) |
Mar 02, 2020 | 194.03 | 196.57 | 188.85 | 196.44 | 24,915,646 | +3.97(+2.06%) |
Feb 28, 2020 | 182.70 | 192.74 | 181.82 | 192.47 | 32,583,400 | +2.72(+1.43%) |
Feb 27, 2020 | 191.82 | 195.88 | 189.50 | 189.75 | 21,641,808 | -7.45(-3.78%) |
Feb 26, 2020 | 197.19 | 201.21 | 195.49 | 197.20 | 16,524,540 | +0.43(+0.22%) |
Feb 25, 2020 | 202.25 | 203.50 | 195.95 | 196.77 | 21,408,736 | -3.95(-1.97%) |
Feb 24, 2020 | 201.80 | 203.65 | 198.17 | 200.72 | 23,024,504 | -9.46(-4.50%) |
Feb 21, 2020 | 213.48 | 214.24 | 208.83 | 210.18 | 14,098,400 | -4.40(-2.05%) |
Feb 20, 2020 | 216.52 | 218.76 | 212.95 | 214.58 | 13,094,356 | -2.91(-1.34%) |
Feb 19, 2020 | 217.99 | 218.32 | 216.11 | 217.49 | 12,121,069 | -0.31(-0.14%) |
Feb 18, 2020 | 213.55 | 217.98 | 213.40 | 217.80 | 15,609,725 | +3.62(+1.69%) |
Feb 14, 2020 | 214.00 | 214.93 | 212.65 | 214.18 | 10,741,700 | +1.04(+0.49%) |
Feb 13, 2020 | 209.52 | 214.33 | 209.18 | 213.14 | 15,384,677 | +2.38(+1.13%) |
Feb 12, 2020 | 207.85 | 211.22 | 207.40 | 210.76 | 13,769,225 | +3.57(+1.72%) |
Feb 11, 2020 | 210.19 | 210.86 | 206.51 | 207.19 | 24,998,292 | -5.87(-2.76%) |
Feb 10, 2020 | 211.52 | 213.80 | 210.66 | 213.06 | 11,830,441 | +0.73(+0.34%) |
Feb 07, 2020 | 210.30 | 212.82 | 209.93 | 212.33 | 12,242,500 | +1.48(+0.70%) |
Feb 06, 2020 | 210.47 | 211.19 | 209.34 | 210.85 | 10,557,872 | +0.74(+0.35%) |
Feb 05, 2020 | 212.51 | 212.73 | 208.71 | 210.11 | 12,523,294 | +0.28(+0.13%) |
Feb 04, 2020 | 206.62 | 210.60 | 205.20 | 209.83 | 19,612,368 | +5.64(+2.76%) |