Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 233.69 | 233.98 | 226.01 | 226.40 | 1,788,038 | -8.28(-3.53%) |
Apr 29, 2020 | 228.02 | 235.63 | 227.60 | 234.68 | 1,375,914 | +10.63(+4.75%) |
Apr 28, 2020 | 229.41 | 230.56 | 223.80 | 224.05 | 1,416,172 | -1.17(-0.52%) |
Apr 27, 2020 | 225.12 | 227.46 | 224.17 | 225.21 | 1,111,372 | +2.97(+1.34%) |
Apr 24, 2020 | 217.57 | 222.74 | 215.75 | 222.25 | 999,143 | +4.53(+2.08%) |
Apr 23, 2020 | 219.92 | 222.19 | 216.95 | 217.72 | 1,013,169 | -2.20(-1.00%) |
Apr 22, 2020 | 214.12 | 220.95 | 213.04 | 219.91 | 1,156,267 | +12.55(+6.05%) |
Apr 21, 2020 | 214.65 | 215.75 | 206.69 | 207.36 | 1,263,404 | -10.68(-4.90%) |
Apr 20, 2020 | 219.54 | 222.80 | 217.76 | 218.04 | 939,270 | -4.84(-2.17%) |
Apr 17, 2020 | 225.07 | 225.52 | 220.15 | 222.89 | 959,589 | +1.71(+0.77%) |
Apr 16, 2020 | 219.04 | 221.65 | 216.13 | 221.18 | 1,154,118 | +6.04(+2.81%) |
Apr 15, 2020 | 217.08 | 217.08 | 213.11 | 215.14 | 1,251,468 | -6.60(-2.98%) |
Apr 14, 2020 | 217.09 | 221.73 | 216.57 | 221.73 | 2,028,409 | +9.78(+4.61%) |
Apr 13, 2020 | 208.79 | 212.59 | 207.10 | 211.96 | 1,371,938 | +2.37(+1.13%) |
Apr 09, 2020 | 217.28 | 218.95 | 207.54 | 209.59 | 2,350,438 | -4.63(-2.16%) |
Apr 08, 2020 | 210.77 | 215.01 | 207.82 | 214.22 | 1,354,502 | +6.94(+3.35%) |
Apr 07, 2020 | 215.30 | 216.13 | 207.04 | 207.29 | 2,316,670 | -0.74(-0.36%) |
Apr 06, 2020 | 196.97 | 208.97 | 196.97 | 208.03 | 1,733,840 | +19.25(+10.20%) |
Apr 03, 2020 | 192.12 | 194.55 | 186.29 | 188.77 | 1,076,695 | -3.64(-1.89%) |
Apr 02, 2020 | 185.24 | 192.87 | 184.84 | 192.41 | 1,220,102 | +5.57(+2.98%) |
Apr 01, 2020 | 191.16 | 195.74 | 184.86 | 186.85 | 1,016,948 | -10.82(-5.47%) |
Mar 31, 2020 | 201.65 | 205.05 | 195.94 | 197.66 | 1,503,481 | -3.96(-1.96%) |
Mar 30, 2020 | 196.88 | 202.22 | 195.44 | 201.62 | 1,156,087 | +6.78(+3.48%) |
Mar 27, 2020 | 198.54 | 201.45 | 194.18 | 194.84 | 865,426 | -10.17(-4.96%) |
Mar 26, 2020 | 197.13 | 205.85 | 195.35 | 205.01 | 1,140,452 | +12.92(+6.72%) |
Mar 25, 2020 | 196.36 | 202.77 | 189.32 | 192.10 | 863,698 | -2.54(-1.30%) |
Mar 24, 2020 | 186.66 | 195.20 | 186.09 | 194.63 | 1,995,153 | +19.00(+10.82%) |
Mar 23, 2020 | 171.45 | 178.46 | 167.32 | 175.64 | 964,756 | +6.06(+3.57%) |
Mar 20, 2020 | 180.90 | 184.08 | 168.72 | 169.58 | 1,021,960 | -4.97(-2.85%) |
Mar 19, 2020 | 167.06 | 179.97 | 163.55 | 174.55 | 1,022,779 | +4.38(+2.57%) |
Mar 18, 2020 | 173.08 | 179.30 | 161.06 | 170.18 | 1,431,598 | -15.23(-8.22%) |
Mar 17, 2020 | 174.96 | 187.18 | 167.33 | 185.41 | 1,413,785 | +14.99(+8.80%) |
Mar 16, 2020 | 180.47 | 188.98 | 168.61 | 170.41 | 1,672,381 | -30.61(-15.23%) |
Mar 13, 2020 | 192.38 | 201.76 | 181.58 | 201.03 | 1,535,336 | +19.48(+10.73%) |
Mar 12, 2020 | 189.67 | 197.44 | 181.24 | 181.55 | 2,032,715 | -22.36(-10.96%) |
Mar 11, 2020 | 209.18 | 212.22 | 201.67 | 203.91 | 786,846 | -12.10(-5.60%) |
Mar 10, 2020 | 211.18 | 216.20 | 203.60 | 216.01 | 1,339,256 | +13.31(+6.56%) |
Mar 09, 2020 | 203.95 | 213.85 | 201.58 | 202.71 | 2,098,584 | -18.93(-8.54%) |
Mar 06, 2020 | 219.71 | 223.73 | 216.30 | 221.64 | 1,685,036 | -4.95(-2.19%) |
Mar 05, 2020 | 227.84 | 232.45 | 224.70 | 226.59 | 1,230,676 | -7.04(-3.01%) |
Mar 04, 2020 | 227.18 | 233.62 | 223.84 | 233.62 | 1,163,953 | +11.36(+5.11%) |
Mar 03, 2020 | 231.41 | 234.42 | 220.78 | 222.27 | 947,931 | -8.11(-3.52%) |
Mar 02, 2020 | 226.44 | 230.38 | 219.16 | 230.38 | 1,430,960 | +7.88(+3.54%) |
Feb 28, 2020 | 210.01 | 223.96 | 209.38 | 222.50 | 1,663,888 | +4.91(+2.25%) |
Feb 27, 2020 | 221.34 | 225.88 | 217.20 | 217.59 | 1,433,134 | -10.53(-4.62%) |
Feb 26, 2020 | 229.69 | 233.14 | 226.73 | 228.12 | 1,571,691 | +0.31(+0.13%) |
Feb 25, 2020 | 237.96 | 238.32 | 226.46 | 227.82 | 1,778,712 | -7.00(-2.98%) |
Feb 24, 2020 | 235.06 | 238.41 | 233.26 | 234.82 | 1,311,169 | -11.82(-4.79%) |
Feb 21, 2020 | 252.42 | 252.64 | 245.65 | 246.63 | 860,905 | -7.56(-2.97%) |
Feb 20, 2020 | 257.12 | 257.81 | 250.44 | 254.19 | 799,112 | -3.74(-1.45%) |
Feb 19, 2020 | 254.78 | 258.41 | 254.78 | 257.93 | 547,008 | +6.34(+2.52%) |
Feb 18, 2020 | 250.99 | 251.99 | 249.67 | 251.59 | 837,058 | -3.27(-1.28%) |
Feb 14, 2020 | 257.72 | 258.56 | 253.58 | 254.86 | 474,622 | -0.85(-0.33%) |
Feb 13, 2020 | 253.33 | 257.37 | 253.03 | 255.71 | 583,361 | +0.27(+0.11%) |
Feb 12, 2020 | 254.38 | 255.82 | 254.15 | 255.44 | 536,929 | +3.88(+1.54%) |
Feb 11, 2020 | 248.97 | 253.03 | 248.97 | 251.57 | 391,647 | +4.98(+2.02%) |
Feb 10, 2020 | 240.91 | 246.72 | 240.91 | 246.58 | 420,707 | +3.41(+1.40%) |
Feb 07, 2020 | 246.12 | 246.56 | 242.88 | 243.18 | 538,482 | -5.88(-2.36%) |
Feb 06, 2020 | 248.82 | 249.18 | 246.05 | 249.05 | 370,541 | +0.14(+0.06%) |
Feb 05, 2020 | 247.94 | 249.33 | 245.23 | 248.91 | 697,652 | +5.61(+2.30%) |
Feb 04, 2020 | 242.22 | 243.67 | 241.01 | 243.30 | 855,979 | +7.37(+3.12%) |