Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 195.67 | 200.47 | 195.42 | 198.41 | 5,707,226 | -1.79(-0.89%) |
Apr 29, 2020 | 199.77 | 202.33 | 198.40 | 200.20 | 4,851,409 | +3.77(+1.92%) |
Apr 28, 2020 | 202.17 | 202.37 | 195.78 | 196.43 | 5,628,937 | -0.12(-0.06%) |
Apr 27, 2020 | 194.09 | 199.41 | 193.16 | 196.54 | 6,062,657 | +5.04(+2.63%) |
Apr 24, 2020 | 184.78 | 192.18 | 183.99 | 191.51 | 5,568,775 | +8.90(+4.87%) |
Apr 23, 2020 | 183.51 | 186.81 | 182.49 | 182.61 | 3,949,998 | -1.67(-0.91%) |
Apr 22, 2020 | 182.22 | 185.67 | 181.54 | 184.28 | 4,508,969 | +3.21(+1.77%) |
Apr 21, 2020 | 181.19 | 184.43 | 180.07 | 181.06 | 5,366,986 | -4.91(-2.64%) |
Apr 20, 2020 | 186.05 | 190.47 | 185.35 | 185.97 | 5,264,052 | -3.04(-1.61%) |
Apr 17, 2020 | 186.99 | 189.76 | 186.08 | 189.02 | 7,442,650 | +8.64(+4.79%) |
Apr 16, 2020 | 179.72 | 182.51 | 177.64 | 180.38 | 8,040,841 | +1.24(+0.69%) |
Apr 15, 2020 | 182.53 | 182.53 | 177.45 | 179.14 | 6,306,603 | -7.84(-4.19%) |
Apr 14, 2020 | 182.21 | 189.30 | 180.63 | 186.99 | 6,263,314 | +7.56(+4.22%) |
Apr 13, 2020 | 180.92 | 180.92 | 176.34 | 179.42 | 4,890,607 | -2.47(-1.36%) |
Apr 09, 2020 | 180.33 | 185.92 | 177.35 | 181.90 | 7,894,915 | +6.06(+3.44%) |
Apr 08, 2020 | 175.29 | 177.60 | 172.88 | 175.84 | 6,752,107 | +2.28(+1.32%) |
Apr 07, 2020 | 183.15 | 184.22 | 173.16 | 173.56 | 7,132,788 | +0.87(+0.50%) |
Apr 06, 2020 | 169.68 | 173.66 | 167.09 | 172.69 | 8,253,257 | +11.40(+7.07%) |
Apr 03, 2020 | 162.06 | 163.68 | 157.90 | 161.29 | 8,087,809 | -2.36(-1.44%) |
Apr 02, 2020 | 157.90 | 164.92 | 157.05 | 163.65 | 7,035,283 | +2.42(+1.50%) |
Apr 01, 2020 | 158.77 | 164.95 | 157.95 | 161.23 | 8,704,953 | -7.29(-4.33%) |
Mar 31, 2020 | 175.82 | 176.44 | 167.38 | 168.52 | 8,130,828 | -8.47(-4.79%) |
Mar 30, 2020 | 172.00 | 178.89 | 169.33 | 176.99 | 7,685,408 | +5.01(+2.91%) |
Mar 27, 2020 | 170.12 | 177.25 | 168.33 | 171.98 | 7,890,373 | -4.21(-2.39%) |
Mar 26, 2020 | 165.61 | 178.89 | 164.72 | 176.19 | 11,269,095 | +12.14(+7.40%) |
Mar 25, 2020 | 166.45 | 172.88 | 162.46 | 164.05 | 12,737,517 | -2.67(-1.60%) |
Mar 24, 2020 | 156.50 | 167.58 | 155.25 | 166.72 | 16,256,024 | +20.15(+13.75%) |
Mar 23, 2020 | 135.44 | 148.86 | 132.08 | 146.57 | 13,558,807 | +9.24(+6.73%) |
Mar 20, 2020 | 146.92 | 153.63 | 137.02 | 137.33 | 13,962,823 | -8.11(-5.57%) |
Mar 19, 2020 | 138.24 | 147.04 | 128.16 | 145.43 | 14,954,081 | +4.96(+3.53%) |
Mar 18, 2020 | 144.23 | 146.51 | 126.93 | 140.47 | 16,256,945 | -16.25(-10.37%) |
Mar 17, 2020 | 151.82 | 157.75 | 140.17 | 156.72 | 17,984,078 | +7.83(+5.26%) |
Mar 16, 2020 | 164.24 | 167.97 | 147.22 | 148.89 | 13,882,994 | -36.74(-19.79%) |
Mar 13, 2020 | 180.92 | 185.77 | 171.49 | 185.63 | 11,403,349 | +13.61(+7.91%) |
Mar 12, 2020 | 176.37 | 186.45 | 166.83 | 172.02 | 12,103,309 | -20.13(-10.48%) |
Mar 11, 2020 | 196.13 | 197.80 | 189.99 | 192.15 | 8,040,956 | -10.21(-5.04%) |
Mar 10, 2020 | 194.74 | 202.47 | 189.18 | 202.36 | 8,035,743 | +13.66(+7.24%) |
Mar 09, 2020 | 191.75 | 193.82 | 185.81 | 188.69 | 11,284,242 | -16.18(-7.90%) |
Mar 06, 2020 | 204.03 | 206.47 | 199.26 | 204.88 | 8,253,793 | -5.65(-2.68%) |
Mar 05, 2020 | 212.13 | 214.83 | 209.03 | 210.52 | 7,218,513 | -5.62(-2.60%) |
Mar 04, 2020 | 208.91 | 216.36 | 207.82 | 216.15 | 7,549,493 | +11.78(+5.76%) |
Mar 03, 2020 | 206.24 | 211.43 | 202.24 | 204.36 | 9,404,046 | -1.79(-0.87%) |
Mar 02, 2020 | 197.23 | 206.21 | 195.89 | 206.16 | 7,973,429 | +10.85(+5.55%) |
Feb 28, 2020 | 196.02 | 198.20 | 190.37 | 195.31 | 13,177,560 | -6.18(-3.07%) |
Feb 27, 2020 | 207.17 | 210.53 | 201.34 | 201.49 | 8,488,550 | -9.46(-4.48%) |
Feb 26, 2020 | 214.37 | 216.11 | 210.08 | 210.94 | 7,766,272 | -1.88(-0.88%) |
Feb 25, 2020 | 220.65 | 221.43 | 212.02 | 212.83 | 8,985,833 | -2.08(-0.97%) |
Feb 24, 2020 | 213.81 | 217.97 | 213.12 | 214.91 | 5,960,726 | -5.06(-2.30%) |
Feb 21, 2020 | 221.00 | 221.78 | 218.76 | 219.96 | 4,328,721 | -1.51(-0.68%) |
Feb 20, 2020 | 218.49 | 221.56 | 217.10 | 221.47 | 4,127,621 | +3.03(+1.39%) |
Feb 19, 2020 | 219.58 | 220.11 | 217.88 | 218.44 | 3,024,890 | -0.27(-0.12%) |
Feb 18, 2020 | 219.52 | 220.66 | 218.01 | 218.71 | 3,226,273 | -0.98(-0.44%) |
Feb 14, 2020 | 218.26 | 219.84 | 217.53 | 219.69 | 3,169,302 | +2.39(+1.10%) |
Feb 13, 2020 | 216.05 | 218.40 | 215.53 | 217.29 | 2,752,859 | +0.69(+0.32%) |
Feb 12, 2020 | 217.09 | 217.24 | 214.14 | 216.60 | 4,005,445 | -0.04(-0.02%) |
Feb 11, 2020 | 215.72 | 217.37 | 215.36 | 216.65 | 3,002,964 | +0.92(+0.43%) |
Feb 10, 2020 | 212.13 | 215.72 | 211.75 | 215.72 | 2,864,212 | +2.97(+1.40%) |
Feb 07, 2020 | 214.14 | 214.75 | 212.06 | 212.76 | 2,739,330 | -1.38(-0.64%) |
Feb 06, 2020 | 213.38 | 214.64 | 212.92 | 214.14 | 4,383,676 | +0.66(+0.31%) |
Feb 05, 2020 | 212.58 | 213.67 | 211.47 | 213.48 | 4,314,837 | +2.79(+1.32%) |
Feb 04, 2020 | 209.82 | 211.91 | 209.82 | 210.69 | 3,908,742 | +3.10(+1.49%) |