Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 205.55 | 209.08 | 201.97 | 208.34 | 6,549,627 | +3.07(+1.50%) |
Apr 29, 2020 | 208.06 | 208.42 | 204.87 | 205.27 | 3,864,022 | -1.73(-0.83%) |
Apr 28, 2020 | 211.63 | 213.33 | 206.28 | 206.99 | 2,925,689 | -4.14(-1.96%) |
Apr 27, 2020 | 206.09 | 211.63 | 204.66 | 211.14 | 2,839,179 | +5.36(+2.60%) |
Apr 24, 2020 | 203.83 | 206.35 | 201.01 | 205.78 | 2,234,659 | +3.29(+1.63%) |
Apr 23, 2020 | 199.52 | 205.23 | 199.34 | 202.49 | 3,704,672 | +2.80(+1.40%) |
Apr 22, 2020 | 203.23 | 203.79 | 198.21 | 199.69 | 3,266,869 | -1.27(-0.63%) |
Apr 21, 2020 | 204.66 | 205.34 | 199.44 | 200.96 | 3,069,034 | -5.09(-2.47%) |
Apr 20, 2020 | 203.97 | 208.64 | 202.39 | 206.06 | 3,242,633 | +1.42(+0.69%) |
Apr 17, 2020 | 206.26 | 206.40 | 199.63 | 204.64 | 3,288,722 | +3.55(+1.76%) |
Apr 16, 2020 | 195.96 | 202.14 | 194.41 | 201.09 | 3,004,906 | +7.92(+4.10%) |
Apr 15, 2020 | 195.95 | 196.40 | 190.99 | 193.17 | 3,567,500 | -4.35(-2.20%) |
Apr 14, 2020 | 192.48 | 198.85 | 191.82 | 197.52 | 3,477,373 | +7.43(+3.91%) |
Apr 13, 2020 | 188.97 | 190.89 | 187.38 | 190.09 | 2,489,394 | +0.05(+0.03%) |
Apr 09, 2020 | 189.34 | 191.03 | 187.86 | 190.04 | 2,874,331 | -0.85(-0.45%) |
Apr 08, 2020 | 181.93 | 191.44 | 180.58 | 190.90 | 3,285,620 | +9.07(+4.99%) |
Apr 07, 2020 | 185.90 | 187.40 | 180.57 | 181.83 | 2,809,921 | -2.44(-1.32%) |
Apr 06, 2020 | 184.63 | 185.25 | 180.15 | 184.27 | 4,250,849 | +5.37(+3.00%) |
Apr 03, 2020 | 180.65 | 182.68 | 176.82 | 178.90 | 2,619,541 | -3.02(-1.66%) |
Apr 02, 2020 | 169.31 | 182.48 | 169.14 | 181.92 | 4,440,535 | +9.64(+5.60%) |
Apr 01, 2020 | 172.06 | 175.38 | 169.82 | 172.28 | 3,155,191 | -4.28(-2.43%) |
Mar 31, 2020 | 177.22 | 180.49 | 174.79 | 176.56 | 3,363,261 | -5.01(-2.76%) |
Mar 30, 2020 | 174.23 | 182.41 | 174.23 | 181.57 | 3,696,102 | +8.89(+5.15%) |
Mar 27, 2020 | 169.32 | 179.29 | 168.97 | 172.68 | 4,730,308 | -0.19(-0.11%) |
Mar 26, 2020 | 168.19 | 173.94 | 165.91 | 172.87 | 5,927,696 | +4.66(+2.77%) |
Mar 25, 2020 | 172.24 | 175.37 | 165.48 | 168.21 | 6,086,116 | -8.01(-4.55%) |
Mar 24, 2020 | 166.75 | 176.66 | 165.48 | 176.22 | 6,070,088 | +14.29(+8.83%) |
Mar 23, 2020 | 164.51 | 167.18 | 154.20 | 161.93 | 5,048,006 | -2.02(-1.23%) |
Mar 20, 2020 | 173.22 | 175.90 | 161.99 | 163.95 | 6,575,837 | -9.15(-5.29%) |
Mar 19, 2020 | 175.05 | 181.80 | 170.06 | 173.10 | 5,507,661 | -5.33(-2.99%) |
Mar 18, 2020 | 172.93 | 183.68 | 171.34 | 178.43 | 6,426,522 | -2.54(-1.41%) |
Mar 17, 2020 | 167.40 | 183.69 | 166.91 | 180.98 | 6,789,211 | +16.68(+10.15%) |
Mar 16, 2020 | 160.83 | 178.28 | 159.34 | 164.30 | 5,663,473 | -11.71(-6.66%) |
Mar 13, 2020 | 165.26 | 176.94 | 164.19 | 176.01 | 7,927,058 | +17.30(+10.90%) |
Mar 12, 2020 | 160.80 | 170.93 | 158.30 | 158.72 | 5,628,858 | -16.22(-9.27%) |
Mar 11, 2020 | 175.05 | 177.60 | 170.53 | 174.94 | 4,337,332 | -5.16(-2.87%) |
Mar 10, 2020 | 177.11 | 180.37 | 169.54 | 180.10 | 4,511,087 | +7.34(+4.25%) |
Mar 09, 2020 | 172.22 | 177.34 | 166.13 | 172.76 | 4,668,086 | -10.69(-5.83%) |
Mar 06, 2020 | 177.64 | 184.29 | 177.51 | 183.46 | 3,560,046 | -1.28(-0.69%) |
Mar 05, 2020 | 180.85 | 188.46 | 180.78 | 184.74 | 3,657,480 | -2.60(-1.39%) |
Mar 04, 2020 | 182.48 | 187.50 | 180.82 | 187.34 | 4,455,361 | +9.31(+5.23%) |
Mar 03, 2020 | 183.19 | 188.26 | 176.50 | 178.03 | 4,564,243 | -6.78(-3.67%) |
Mar 02, 2020 | 174.10 | 184.96 | 173.06 | 184.81 | 4,872,919 | +10.86(+6.24%) |
Feb 28, 2020 | 172.49 | 176.80 | 169.99 | 173.95 | 6,104,379 | -3.28(-1.85%) |
Feb 27, 2020 | 187.18 | 187.49 | 176.99 | 177.23 | 4,673,364 | -9.62(-5.15%) |
Feb 26, 2020 | 188.28 | 188.73 | 184.65 | 186.85 | 3,805,160 | +3.62(+1.98%) |
Feb 25, 2020 | 189.93 | 191.22 | 182.74 | 183.22 | 4,494,606 | -6.53(-3.44%) |
Feb 24, 2020 | 191.50 | 195.08 | 187.91 | 189.75 | 3,498,672 | -4.28(-2.20%) |
Feb 21, 2020 | 193.55 | 194.91 | 192.46 | 194.03 | 2,350,859 | +0.57(+0.29%) |
Feb 20, 2020 | 194.39 | 194.63 | 190.30 | 193.47 | 1,880,728 | -0.71(-0.37%) |
Feb 19, 2020 | 194.16 | 195.13 | 193.39 | 194.18 | 1,496,583 | +1.11(+0.57%) |
Feb 18, 2020 | 195.22 | 195.39 | 192.40 | 193.07 | 2,223,409 | -1.56(-0.80%) |
Feb 14, 2020 | 194.15 | 194.64 | 192.77 | 194.63 | 1,850,810 | +0.38(+0.20%) |
Feb 13, 2020 | 195.95 | 197.28 | 194.06 | 194.25 | 2,234,482 | -2.06(-1.05%) |
Feb 12, 2020 | 198.44 | 199.10 | 195.34 | 196.30 | 2,889,919 | -1.69(-0.86%) |
Feb 11, 2020 | 196.91 | 198.43 | 196.12 | 198.00 | 2,236,378 | +1.33(+0.68%) |
Feb 10, 2020 | 197.30 | 198.00 | 195.66 | 196.67 | 2,477,451 | -1.65(-0.83%) |
Feb 07, 2020 | 200.12 | 200.78 | 196.88 | 198.32 | 2,653,979 | -1.83(-0.92%) |
Feb 06, 2020 | 202.12 | 202.26 | 198.33 | 200.15 | 2,321,437 | -0.42(-0.21%) |
Feb 05, 2020 | 193.49 | 202.91 | 193.49 | 200.58 | 4,243,261 | +8.76(+4.57%) |
Feb 04, 2020 | 190.92 | 193.58 | 190.67 | 191.82 | 3,196,616 | +4.26(+2.27%) |