Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 226.48 | 227.38 | 224.36 | 225.57 | 5,298,782 | -2.99(-1.31%) |
Apr 29, 2020 | 227.67 | 229.69 | 226.48 | 228.57 | 5,384,836 | +4.97(+2.22%) |
Apr 28, 2020 | 227.23 | 227.37 | 222.92 | 223.60 | 5,066,522 | -0.21(-0.10%) |
Apr 27, 2020 | 221.77 | 224.62 | 221.15 | 223.81 | 3,914,324 | +3.24(+1.47%) |
Apr 24, 2020 | 219.44 | 221.04 | 217.21 | 220.57 | 3,851,971 | +2.56(+1.17%) |
Apr 23, 2020 | 218.42 | 221.59 | 217.79 | 218.01 | 6,856,691 | +0.28(+0.13%) |
Apr 22, 2020 | 217.39 | 219.13 | 216.46 | 217.74 | 4,659,194 | +4.22(+1.98%) |
Apr 21, 2020 | 214.55 | 216.41 | 212.77 | 213.52 | 7,076,931 | -5.95(-2.71%) |
Apr 20, 2020 | 220.96 | 223.62 | 219.12 | 219.47 | 7,925,920 | -5.37(-2.39%) |
Apr 17, 2020 | 224.07 | 225.05 | 220.96 | 224.84 | 6,387,964 | +6.70(+3.07%) |
Apr 16, 2020 | 218.48 | 218.81 | 215.22 | 218.15 | 6,515,596 | +0.24(+0.11%) |
Apr 15, 2020 | 217.35 | 219.29 | 215.41 | 217.90 | 7,351,767 | -4.26(-1.92%) |
Apr 14, 2020 | 221.26 | 222.90 | 219.57 | 222.17 | 5,804,069 | +5.30(+2.44%) |
Apr 13, 2020 | 219.14 | 219.40 | 214.09 | 216.87 | 7,278,193 | -2.95(-1.34%) |
Apr 09, 2020 | 220.46 | 222.64 | 217.93 | 219.81 | 10,160,698 | +2.60(+1.20%) |
Apr 08, 2020 | 212.40 | 218.06 | 210.27 | 217.21 | 7,511,691 | +7.17(+3.41%) |
Apr 07, 2020 | 218.26 | 218.91 | 209.90 | 210.04 | 11,682,425 | +0.06(+0.03%) |
Apr 06, 2020 | 202.95 | 211.26 | 202.18 | 209.98 | 11,111,600 | +14.77(+7.56%) |
Apr 03, 2020 | 197.19 | 198.87 | 193.44 | 195.21 | 7,189,829 | -3.12(-1.57%) |
Apr 02, 2020 | 193.09 | 199.10 | 192.04 | 198.33 | 8,859,390 | +4.25(+2.19%) |
Apr 01, 2020 | 195.26 | 199.09 | 192.59 | 194.08 | 9,231,965 | -9.13(-4.49%) |
Mar 31, 2020 | 205.73 | 208.33 | 202.48 | 203.21 | 9,073,090 | -3.59(-1.73%) |
Mar 30, 2020 | 201.48 | 207.37 | 199.38 | 206.80 | 8,286,351 | +6.26(+3.12%) |
Mar 27, 2020 | 201.71 | 206.95 | 198.89 | 200.54 | 11,376,749 | -8.08(-3.87%) |
Mar 26, 2020 | 198.76 | 209.37 | 198.37 | 208.62 | 17,312,618 | +12.06(+6.13%) |
Mar 25, 2020 | 195.19 | 204.08 | 190.32 | 196.57 | 18,913,272 | +5.02(+2.62%) |
Mar 24, 2020 | 181.93 | 192.07 | 181.87 | 191.54 | 15,189,545 | +19.01(+11.02%) |
Mar 23, 2020 | 176.24 | 177.23 | 168.79 | 172.53 | 16,911,918 | -5.35(-3.01%) |
Mar 20, 2020 | 188.44 | 190.29 | 177.04 | 177.88 | 13,168,031 | -8.16(-4.39%) |
Mar 19, 2020 | 183.33 | 189.44 | 177.74 | 186.04 | 14,627,971 | +1.77(+0.96%) |
Mar 18, 2020 | 183.97 | 189.86 | 175.29 | 184.27 | 14,447,622 | -13.01(-6.60%) |
Mar 17, 2020 | 191.31 | 198.21 | 184.23 | 197.28 | 17,331,464 | +10.15(+5.42%) |
Mar 16, 2020 | 190.84 | 201.75 | 186.23 | 187.13 | 13,413,692 | -27.37(-12.76%) |
Mar 13, 2020 | 208.54 | 214.85 | 197.12 | 214.51 | 14,798,251 | +18.48(+9.43%) |
Mar 12, 2020 | 203.78 | 211.63 | 195.77 | 196.02 | 18,674,456 | -21.93(-10.06%) |
Mar 11, 2020 | 225.07 | 226.34 | 215.88 | 217.96 | 8,352,701 | -13.52(-5.84%) |
Mar 10, 2020 | 228.54 | 231.54 | 219.11 | 231.47 | 10,166,592 | +10.86(+4.92%) |
Mar 09, 2020 | 223.19 | 228.33 | 219.18 | 220.62 | 11,226,872 | -18.60(-7.78%) |
Mar 06, 2020 | 234.43 | 240.38 | 233.29 | 239.22 | 7,977,270 | -2.41(-1.00%) |
Mar 05, 2020 | 244.23 | 246.32 | 239.88 | 241.63 | 6,326,712 | -8.72(-3.48%) |
Mar 04, 2020 | 245.32 | 250.55 | 243.02 | 250.35 | 5,842,149 | +10.71(+4.47%) |
Mar 03, 2020 | 247.49 | 250.47 | 237.68 | 239.64 | 12,402,104 | -7.14(-2.89%) |
Mar 02, 2020 | 237.24 | 246.98 | 234.79 | 246.78 | 9,212,550 | +11.52(+4.90%) |
Feb 28, 2020 | 231.52 | 235.77 | 228.27 | 235.25 | 18,995,670 | -2.72(-1.14%) |
Feb 27, 2020 | 244.77 | 247.43 | 237.87 | 237.97 | 12,061,177 | -11.31(-4.54%) |
Feb 26, 2020 | 251.36 | 254.43 | 248.44 | 249.28 | 8,091,128 | -0.89(-0.35%) |
Feb 25, 2020 | 259.50 | 260.02 | 249.41 | 250.17 | 10,666,520 | -8.19(-3.17%) |
Feb 24, 2020 | 259.07 | 261.33 | 257.81 | 258.36 | 7,101,493 | -9.41(-3.51%) |
Feb 21, 2020 | 268.75 | 268.98 | 266.85 | 267.77 | 3,541,473 | -2.07(-0.77%) |
Feb 20, 2020 | 270.55 | 271.23 | 267.43 | 269.83 | 3,783,206 | -1.22(-0.45%) |
Feb 19, 2020 | 270.75 | 271.62 | 270.40 | 271.05 | 1,590,889 | +1.06(+0.39%) |
Feb 18, 2020 | 270.18 | 270.85 | 268.89 | 269.99 | 2,602,012 | -1.47(-0.54%) |
Feb 14, 2020 | 271.85 | 272.00 | 270.40 | 271.46 | 2,020,017 | -0.26(-0.09%) |
Feb 13, 2020 | 271.32 | 272.65 | 270.88 | 271.71 | 2,853,738 | -0.83(-0.30%) |
Feb 12, 2020 | 271.54 | 272.68 | 271.45 | 272.54 | 3,002,963 | +2.56(+0.95%) |
Feb 11, 2020 | 271.28 | 271.35 | 269.37 | 269.98 | 2,161,107 | -0.01(-0.00%) |
Feb 10, 2020 | 267.46 | 270.00 | 267.42 | 269.99 | 3,095,542 | +1.62(+0.60%) |
Feb 07, 2020 | 269.81 | 269.86 | 267.88 | 268.37 | 4,165,683 | -2.35(-0.87%) |
Feb 06, 2020 | 270.98 | 271.09 | 269.53 | 270.72 | 3,080,968 | +0.81(+0.30%) |
Feb 05, 2020 | 267.97 | 270.07 | 267.23 | 269.91 | 3,576,890 | +4.44(+1.67%) |
Feb 04, 2020 | 265.13 | 266.35 | 264.89 | 265.46 | 3,248,814 | +3.74(+1.43%) |