Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 197.03 | 201.86 | 196.78 | 199.79 | 5,667,825 | -1.80(-0.89%) |
Apr 29, 2020 | 201.16 | 203.74 | 199.78 | 201.59 | 4,817,916 | +3.80(+1.92%) |
Apr 28, 2020 | 203.57 | 203.78 | 197.14 | 197.79 | 5,590,076 | -0.12(-0.06%) |
Apr 27, 2020 | 195.44 | 200.80 | 194.50 | 197.91 | 6,020,802 | +5.07(+2.63%) |
Apr 24, 2020 | 186.07 | 193.52 | 185.27 | 192.84 | 5,530,330 | +8.96(+4.87%) |
Apr 23, 2020 | 184.79 | 188.10 | 183.76 | 183.88 | 3,922,728 | -1.68(-0.91%) |
Apr 22, 2020 | 183.49 | 186.96 | 182.81 | 185.56 | 4,477,840 | +3.23(+1.77%) |
Apr 21, 2020 | 182.45 | 185.71 | 181.32 | 182.32 | 5,329,934 | -4.94(-2.64%) |
Apr 20, 2020 | 187.34 | 191.79 | 186.64 | 187.27 | 5,227,710 | -3.06(-1.61%) |
Apr 17, 2020 | 188.28 | 191.08 | 187.37 | 190.33 | 7,391,268 | +8.70(+4.79%) |
Apr 16, 2020 | 180.97 | 183.78 | 178.88 | 181.63 | 7,985,329 | +1.25(+0.69%) |
Apr 15, 2020 | 183.80 | 183.80 | 178.69 | 180.39 | 6,263,064 | -7.90(-4.19%) |
Apr 14, 2020 | 183.48 | 190.61 | 181.89 | 188.28 | 6,220,073 | +7.62(+4.22%) |
Apr 13, 2020 | 182.18 | 182.18 | 177.56 | 180.67 | 4,856,844 | -2.49(-1.36%) |
Apr 09, 2020 | 181.59 | 187.21 | 178.59 | 183.16 | 7,840,411 | +6.10(+3.44%) |
Apr 08, 2020 | 176.51 | 178.83 | 174.08 | 177.06 | 6,705,492 | +2.30(+1.32%) |
Apr 07, 2020 | 184.42 | 185.50 | 174.36 | 174.76 | 7,083,545 | +0.87(+0.50%) |
Apr 06, 2020 | 170.86 | 174.87 | 168.25 | 173.89 | 8,196,279 | +11.48(+7.07%) |
Apr 03, 2020 | 163.19 | 164.82 | 158.99 | 162.41 | 8,031,973 | -2.37(-1.44%) |
Apr 02, 2020 | 159.00 | 166.06 | 158.14 | 164.78 | 6,986,713 | +2.44(+1.50%) |
Apr 01, 2020 | 159.88 | 166.10 | 159.05 | 162.35 | 8,644,856 | -7.34(-4.33%) |
Mar 31, 2020 | 177.04 | 177.67 | 168.54 | 169.69 | 8,074,695 | -8.53(-4.79%) |
Mar 30, 2020 | 173.20 | 180.13 | 170.51 | 178.22 | 7,632,350 | +5.04(+2.91%) |
Mar 27, 2020 | 171.31 | 178.48 | 169.50 | 173.18 | 7,835,900 | -4.23(-2.39%) |
Mar 26, 2020 | 166.76 | 180.13 | 165.86 | 177.41 | 11,191,296 | +12.22(+7.40%) |
Mar 25, 2020 | 167.61 | 174.08 | 163.59 | 165.19 | 12,649,581 | -2.69(-1.60%) |
Mar 24, 2020 | 157.58 | 168.75 | 156.33 | 167.88 | 16,143,797 | +20.29(+13.75%) |
Mar 23, 2020 | 136.38 | 149.90 | 133.00 | 147.59 | 13,465,200 | +9.31(+6.73%) |
Mar 20, 2020 | 147.94 | 154.70 | 137.97 | 138.28 | 13,866,427 | -8.16(-5.57%) |
Mar 19, 2020 | 139.20 | 148.06 | 129.06 | 146.44 | 14,850,842 | +5.00(+3.53%) |
Mar 18, 2020 | 145.23 | 147.53 | 127.81 | 141.44 | 16,144,712 | -16.37(-10.37%) |
Mar 17, 2020 | 152.88 | 158.85 | 141.14 | 157.81 | 17,859,920 | +7.89(+5.26%) |
Mar 16, 2020 | 165.38 | 169.14 | 148.24 | 149.92 | 13,787,149 | -37.00(-19.79%) |
Mar 13, 2020 | 182.18 | 187.06 | 172.68 | 186.92 | 11,324,623 | +13.71(+7.91%) |
Mar 12, 2020 | 177.60 | 187.75 | 167.99 | 173.22 | 12,019,751 | -20.27(-10.48%) |
Mar 11, 2020 | 197.49 | 199.17 | 191.31 | 193.48 | 7,985,444 | -10.28(-5.04%) |
Mar 10, 2020 | 196.10 | 203.88 | 190.49 | 203.76 | 7,980,266 | +13.76(+7.24%) |
Mar 09, 2020 | 193.08 | 195.17 | 187.11 | 190.00 | 11,206,338 | -16.30(-7.90%) |
Mar 06, 2020 | 205.45 | 207.91 | 200.65 | 206.30 | 8,196,811 | -5.69(-2.68%) |
Mar 05, 2020 | 213.60 | 216.32 | 210.49 | 211.99 | 7,168,678 | -5.66(-2.60%) |
Mar 04, 2020 | 210.36 | 217.86 | 209.27 | 217.65 | 7,497,373 | +11.86(+5.76%) |
Mar 03, 2020 | 207.67 | 212.90 | 203.65 | 205.78 | 9,339,123 | -1.81(-0.87%) |
Mar 02, 2020 | 198.60 | 207.65 | 197.25 | 207.59 | 7,918,382 | +10.92(+5.55%) |
Feb 28, 2020 | 197.38 | 199.57 | 191.69 | 196.67 | 13,086,585 | -6.22(-3.07%) |
Feb 27, 2020 | 208.61 | 212.00 | 202.74 | 202.89 | 8,429,947 | -9.52(-4.48%) |
Feb 26, 2020 | 215.86 | 217.61 | 211.54 | 212.41 | 7,712,656 | -1.90(-0.88%) |
Feb 25, 2020 | 222.18 | 222.97 | 213.50 | 214.31 | 8,923,797 | -2.09(-0.97%) |
Feb 24, 2020 | 215.30 | 219.48 | 214.60 | 216.40 | 5,919,575 | -5.09(-2.30%) |
Feb 21, 2020 | 222.54 | 223.32 | 220.28 | 221.49 | 4,298,837 | -1.52(-0.68%) |
Feb 20, 2020 | 220.00 | 223.10 | 218.61 | 223.01 | 4,099,125 | +3.05(+1.39%) |
Feb 19, 2020 | 221.10 | 221.64 | 219.39 | 219.96 | 3,004,007 | -0.27(-0.12%) |
Feb 18, 2020 | 221.04 | 222.19 | 219.53 | 220.23 | 3,204,000 | -0.98(-0.44%) |
Feb 14, 2020 | 219.78 | 221.37 | 219.05 | 221.21 | 3,147,422 | +2.41(+1.10%) |
Feb 13, 2020 | 217.55 | 219.92 | 217.03 | 218.80 | 2,733,854 | +0.69(+0.32%) |
Feb 12, 2020 | 218.60 | 218.75 | 215.62 | 218.11 | 3,977,793 | -0.04(-0.02%) |
Feb 11, 2020 | 217.22 | 218.88 | 216.85 | 218.15 | 2,982,233 | +0.93(+0.43%) |
Feb 10, 2020 | 213.60 | 217.22 | 213.22 | 217.22 | 2,844,438 | +2.99(+1.39%) |
Feb 07, 2020 | 215.62 | 216.25 | 213.53 | 214.24 | 2,720,418 | -1.39(-0.64%) |
Feb 06, 2020 | 214.87 | 216.13 | 214.40 | 215.62 | 4,353,412 | +0.66(+0.31%) |
Feb 05, 2020 | 214.05 | 215.16 | 212.94 | 214.97 | 4,285,048 | +2.81(+1.32%) |
Feb 04, 2020 | 211.28 | 213.39 | 211.28 | 212.16 | 3,881,757 | +3.12(+1.49%) |