Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 226.36 | 227.26 | 224.24 | 225.46 | 5,301,550 | -2.99(-1.31%) |
Apr 29, 2020 | 227.55 | 229.57 | 226.36 | 228.45 | 5,387,649 | +4.97(+2.22%) |
Apr 28, 2020 | 227.12 | 227.25 | 222.81 | 223.48 | 5,069,169 | -0.21(-0.10%) |
Apr 27, 2020 | 221.66 | 224.50 | 221.03 | 223.69 | 3,916,369 | +3.23(+1.47%) |
Apr 24, 2020 | 219.33 | 220.92 | 217.09 | 220.46 | 3,853,983 | +2.56(+1.17%) |
Apr 23, 2020 | 218.31 | 221.47 | 217.68 | 217.90 | 6,860,273 | +0.28(+0.13%) |
Apr 22, 2020 | 217.28 | 219.01 | 216.34 | 217.62 | 4,661,628 | +4.22(+1.98%) |
Apr 21, 2020 | 214.43 | 216.30 | 212.66 | 213.41 | 7,080,628 | -5.95(-2.71%) |
Apr 20, 2020 | 220.84 | 223.50 | 219.00 | 219.36 | 7,930,061 | -5.37(-2.39%) |
Apr 17, 2020 | 223.95 | 224.94 | 220.85 | 224.72 | 6,391,301 | +6.69(+3.07%) |
Apr 16, 2020 | 218.36 | 218.70 | 215.10 | 218.03 | 6,519,000 | +0.24(+0.11%) |
Apr 15, 2020 | 217.23 | 219.18 | 215.30 | 217.79 | 7,355,608 | -4.26(-1.92%) |
Apr 14, 2020 | 221.14 | 222.78 | 219.46 | 222.05 | 5,807,101 | +5.30(+2.45%) |
Apr 13, 2020 | 219.02 | 219.28 | 213.97 | 216.75 | 7,281,995 | -2.95(-1.34%) |
Apr 09, 2020 | 220.35 | 222.52 | 217.81 | 219.70 | 10,166,006 | +2.60(+1.20%) |
Apr 08, 2020 | 212.29 | 217.95 | 210.16 | 217.09 | 7,515,615 | +7.16(+3.41%) |
Apr 07, 2020 | 218.14 | 218.79 | 209.79 | 209.93 | 11,688,528 | +0.06(+0.03%) |
Apr 06, 2020 | 202.85 | 211.15 | 202.08 | 209.87 | 11,117,405 | +14.76(+7.56%) |
Apr 03, 2020 | 197.08 | 198.77 | 193.34 | 195.11 | 7,193,585 | -3.11(-1.57%) |
Apr 02, 2020 | 192.99 | 198.99 | 191.94 | 198.22 | 8,864,018 | +4.24(+2.19%) |
Apr 01, 2020 | 195.16 | 198.98 | 192.49 | 193.98 | 9,236,788 | -9.13(-4.49%) |
Mar 31, 2020 | 205.63 | 208.22 | 202.37 | 203.11 | 9,077,830 | -3.59(-1.73%) |
Mar 30, 2020 | 201.37 | 207.26 | 199.28 | 206.69 | 8,290,680 | +6.25(+3.12%) |
Mar 27, 2020 | 201.60 | 206.84 | 198.79 | 200.44 | 11,382,693 | -8.08(-3.87%) |
Mar 26, 2020 | 198.66 | 209.26 | 198.27 | 208.52 | 17,321,662 | +12.05(+6.13%) |
Mar 25, 2020 | 195.08 | 203.98 | 190.22 | 196.46 | 18,923,152 | +5.02(+2.62%) |
Mar 24, 2020 | 181.83 | 191.97 | 181.78 | 191.44 | 15,197,480 | +19.00(+11.02%) |
Mar 23, 2020 | 176.15 | 177.14 | 168.71 | 172.44 | 16,920,752 | -5.35(-3.01%) |
Mar 20, 2020 | 188.34 | 190.19 | 176.95 | 177.79 | 13,174,910 | -8.16(-4.39%) |
Mar 19, 2020 | 183.23 | 189.34 | 177.64 | 185.95 | 14,635,614 | +1.77(+0.96%) |
Mar 18, 2020 | 183.88 | 189.76 | 175.19 | 184.17 | 14,455,171 | -13.00(-6.60%) |
Mar 17, 2020 | 191.21 | 198.10 | 184.14 | 197.18 | 17,340,520 | +10.14(+5.42%) |
Mar 16, 2020 | 190.74 | 201.65 | 186.13 | 187.04 | 13,420,701 | -27.36(-12.76%) |
Mar 13, 2020 | 208.43 | 214.74 | 197.02 | 214.40 | 14,805,983 | +18.47(+9.43%) |
Mar 12, 2020 | 203.67 | 211.52 | 195.66 | 195.92 | 18,684,212 | -21.92(-10.06%) |
Mar 11, 2020 | 224.95 | 226.22 | 215.77 | 217.84 | 8,357,065 | -13.51(-5.84%) |
Mar 10, 2020 | 228.42 | 231.42 | 219.00 | 231.35 | 10,171,904 | +10.85(+4.92%) |
Mar 09, 2020 | 223.07 | 228.21 | 219.07 | 220.50 | 11,232,738 | -18.59(-7.78%) |
Mar 06, 2020 | 234.31 | 240.25 | 233.16 | 239.09 | 7,981,438 | -2.41(-1.00%) |
Mar 05, 2020 | 244.10 | 246.19 | 239.75 | 241.51 | 6,330,018 | -8.71(-3.48%) |
Mar 04, 2020 | 245.19 | 250.42 | 242.89 | 250.22 | 5,845,202 | +10.71(+4.47%) |
Mar 03, 2020 | 247.36 | 250.34 | 237.55 | 239.51 | 12,408,584 | -7.14(-2.89%) |
Mar 02, 2020 | 237.12 | 246.85 | 234.67 | 246.65 | 9,217,363 | +11.52(+4.90%) |
Feb 28, 2020 | 231.40 | 235.65 | 228.15 | 235.13 | 19,005,594 | -2.72(-1.14%) |
Feb 27, 2020 | 244.65 | 247.30 | 237.75 | 237.85 | 12,067,479 | -11.31(-4.54%) |
Feb 26, 2020 | 251.23 | 254.30 | 248.31 | 249.15 | 8,095,356 | -0.89(-0.35%) |
Feb 25, 2020 | 259.37 | 259.89 | 249.28 | 250.04 | 10,672,093 | -8.18(-3.17%) |
Feb 24, 2020 | 258.94 | 261.20 | 257.68 | 258.22 | 7,105,203 | -9.40(-3.51%) |
Feb 21, 2020 | 268.61 | 268.84 | 266.71 | 267.63 | 3,543,324 | -2.07(-0.77%) |
Feb 20, 2020 | 270.41 | 271.08 | 267.29 | 269.69 | 3,785,183 | -1.22(-0.45%) |
Feb 19, 2020 | 270.61 | 271.48 | 270.25 | 270.91 | 1,591,720 | +1.06(+0.39%) |
Feb 18, 2020 | 270.03 | 270.71 | 268.75 | 269.85 | 2,603,371 | -1.47(-0.54%) |
Feb 14, 2020 | 271.71 | 271.86 | 270.26 | 271.31 | 2,021,073 | -0.26(-0.10%) |
Feb 13, 2020 | 271.18 | 272.51 | 270.74 | 271.57 | 2,855,229 | -0.83(-0.30%) |
Feb 12, 2020 | 271.40 | 272.54 | 271.31 | 272.40 | 3,004,532 | +2.56(+0.95%) |
Feb 11, 2020 | 271.14 | 271.20 | 269.23 | 269.84 | 2,162,236 | -0.01(-0.00%) |
Feb 10, 2020 | 267.32 | 269.86 | 267.28 | 269.85 | 3,097,159 | +1.62(+0.60%) |
Feb 07, 2020 | 269.67 | 269.72 | 267.74 | 268.23 | 4,167,859 | -2.35(-0.87%) |
Feb 06, 2020 | 270.83 | 270.94 | 269.39 | 270.58 | 3,082,577 | +0.81(+0.30%) |
Feb 05, 2020 | 267.83 | 269.93 | 267.09 | 269.77 | 3,578,759 | +4.44(+1.67%) |
Feb 04, 2020 | 265.00 | 266.21 | 264.75 | 265.33 | 3,250,511 | +3.74(+1.43%) |