Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 225.23 | 226.13 | 223.12 | 224.33 | 5,328,151 | -2.98(-1.31%) |
Apr 29, 2020 | 226.41 | 228.43 | 225.23 | 227.31 | 5,414,681 | +4.94(+2.22%) |
Apr 28, 2020 | 225.98 | 226.12 | 221.69 | 222.37 | 5,094,603 | -0.21(-0.10%) |
Apr 27, 2020 | 220.55 | 223.38 | 219.93 | 222.58 | 3,936,019 | +3.22(+1.47%) |
Apr 24, 2020 | 218.23 | 219.82 | 216.01 | 219.36 | 3,873,321 | +2.55(+1.17%) |
Apr 23, 2020 | 217.22 | 220.36 | 216.59 | 216.81 | 6,894,694 | +0.28(+0.13%) |
Apr 22, 2020 | 216.19 | 217.92 | 215.26 | 216.54 | 4,685,018 | +4.20(+1.98%) |
Apr 21, 2020 | 213.36 | 215.22 | 211.59 | 212.34 | 7,116,155 | -5.92(-2.71%) |
Apr 20, 2020 | 219.74 | 222.38 | 217.91 | 218.26 | 7,969,850 | -5.34(-2.39%) |
Apr 17, 2020 | 222.84 | 223.81 | 219.75 | 223.60 | 6,423,370 | +6.66(+3.07%) |
Apr 16, 2020 | 217.27 | 217.61 | 214.03 | 216.94 | 6,551,705 | +0.24(+0.11%) |
Apr 15, 2020 | 216.15 | 218.09 | 214.22 | 216.70 | 7,392,510 | -4.24(-1.92%) |
Apr 14, 2020 | 220.04 | 221.67 | 218.36 | 220.94 | 5,836,235 | +5.27(+2.44%) |
Apr 13, 2020 | 217.93 | 218.19 | 212.91 | 215.67 | 7,318,528 | -2.93(-1.34%) |
Apr 09, 2020 | 219.25 | 221.41 | 216.73 | 218.60 | 10,217,008 | +2.59(+1.20%) |
Apr 08, 2020 | 211.23 | 216.86 | 209.11 | 216.01 | 7,553,321 | +7.12(+3.41%) |
Apr 07, 2020 | 217.05 | 217.70 | 208.75 | 208.89 | 11,747,168 | +0.06(+0.03%) |
Apr 06, 2020 | 201.83 | 210.09 | 201.07 | 208.82 | 11,173,180 | +14.69(+7.56%) |
Apr 03, 2020 | 196.10 | 197.78 | 192.38 | 194.14 | 7,229,675 | -3.10(-1.57%) |
Apr 02, 2020 | 192.03 | 198.00 | 190.98 | 197.23 | 8,908,488 | +4.22(+2.19%) |
Apr 01, 2020 | 194.18 | 197.99 | 191.53 | 193.01 | 9,283,129 | -9.08(-4.49%) |
Mar 31, 2020 | 204.60 | 207.18 | 201.36 | 202.09 | 9,123,373 | -3.57(-1.73%) |
Mar 30, 2020 | 200.37 | 206.23 | 198.28 | 205.66 | 8,332,274 | +6.22(+3.12%) |
Mar 27, 2020 | 200.60 | 205.81 | 197.80 | 199.44 | 11,439,799 | -8.04(-3.87%) |
Mar 26, 2020 | 197.67 | 208.21 | 197.28 | 207.47 | 17,408,564 | +11.99(+6.14%) |
Mar 25, 2020 | 194.11 | 202.96 | 189.27 | 195.48 | 19,018,088 | +5.00(+2.62%) |
Mar 24, 2020 | 180.93 | 191.01 | 180.87 | 190.49 | 15,273,725 | +18.91(+11.02%) |
Mar 23, 2020 | 175.27 | 176.25 | 167.86 | 171.58 | 17,005,642 | -5.32(-3.01%) |
Mar 20, 2020 | 187.40 | 189.24 | 176.07 | 176.90 | 13,241,007 | -8.12(-4.39%) |
Mar 19, 2020 | 182.32 | 188.39 | 176.75 | 185.02 | 14,709,058 | +1.77(+0.96%) |
Mar 18, 2020 | 182.96 | 188.81 | 174.32 | 183.25 | 14,527,709 | -12.94(-6.60%) |
Mar 17, 2020 | 190.26 | 197.11 | 183.22 | 196.19 | 17,427,538 | +10.09(+5.42%) |
Mar 16, 2020 | 189.79 | 200.64 | 185.20 | 186.10 | 13,488,048 | -27.22(-12.76%) |
Mar 13, 2020 | 207.39 | 213.66 | 196.03 | 213.32 | 14,880,282 | +18.38(+9.43%) |
Mar 12, 2020 | 202.66 | 210.47 | 194.69 | 194.94 | 18,777,972 | -21.81(-10.06%) |
Mar 11, 2020 | 223.83 | 225.09 | 214.69 | 216.75 | 8,399,003 | -13.45(-5.84%) |
Mar 10, 2020 | 227.28 | 230.26 | 217.90 | 230.20 | 10,222,948 | +10.80(+4.92%) |
Mar 09, 2020 | 221.96 | 227.07 | 217.98 | 219.40 | 11,289,106 | -18.50(-7.78%) |
Mar 06, 2020 | 233.14 | 239.05 | 232.00 | 237.90 | 8,021,490 | -2.40(-1.00%) |
Mar 05, 2020 | 242.88 | 244.96 | 238.55 | 240.30 | 6,361,783 | -8.67(-3.48%) |
Mar 04, 2020 | 243.97 | 249.17 | 241.68 | 248.97 | 5,874,534 | +10.65(+4.47%) |
Mar 03, 2020 | 246.13 | 249.09 | 236.37 | 238.31 | 12,470,852 | -7.11(-2.90%) |
Mar 02, 2020 | 235.93 | 245.62 | 233.50 | 245.42 | 9,263,617 | +11.46(+4.90%) |
Feb 28, 2020 | 230.25 | 234.47 | 227.01 | 233.96 | 19,100,968 | -2.70(-1.14%) |
Feb 27, 2020 | 243.42 | 246.06 | 236.56 | 236.66 | 12,128,035 | -11.25(-4.54%) |
Feb 26, 2020 | 249.98 | 253.03 | 247.07 | 247.91 | 8,135,980 | -0.88(-0.35%) |
Feb 25, 2020 | 258.07 | 258.59 | 248.04 | 248.79 | 10,725,647 | -8.14(-3.17%) |
Feb 24, 2020 | 257.64 | 259.89 | 256.39 | 256.94 | 7,140,858 | -9.36(-3.51%) |
Feb 21, 2020 | 267.26 | 267.50 | 265.38 | 266.29 | 3,561,105 | -2.06(-0.77%) |
Feb 20, 2020 | 269.06 | 269.73 | 265.95 | 268.35 | 3,804,178 | -1.21(-0.45%) |
Feb 19, 2020 | 269.25 | 270.12 | 268.90 | 269.56 | 1,599,708 | +1.05(+0.39%) |
Feb 18, 2020 | 268.69 | 269.35 | 267.41 | 268.50 | 2,616,436 | -1.46(-0.54%) |
Feb 14, 2020 | 270.35 | 270.50 | 268.91 | 269.96 | 2,031,215 | -0.26(-0.10%) |
Feb 13, 2020 | 269.82 | 271.15 | 269.39 | 270.22 | 2,869,557 | -0.82(-0.30%) |
Feb 12, 2020 | 270.04 | 271.18 | 269.95 | 271.04 | 3,019,610 | +2.55(+0.95%) |
Feb 11, 2020 | 269.79 | 269.85 | 267.89 | 268.49 | 2,173,087 | -0.01(-0.00%) |
Feb 10, 2020 | 265.98 | 268.51 | 265.94 | 268.50 | 3,112,702 | +1.61(+0.60%) |
Feb 07, 2020 | 268.33 | 268.37 | 266.40 | 266.89 | 4,188,775 | -2.34(-0.87%) |
Feb 06, 2020 | 269.48 | 269.59 | 268.04 | 269.23 | 3,098,047 | +0.81(+0.30%) |
Feb 05, 2020 | 266.50 | 268.58 | 265.75 | 268.42 | 3,596,719 | +4.42(+1.67%) |
Feb 04, 2020 | 263.67 | 264.88 | 263.43 | 264.00 | 3,266,823 | +3.72(+1.43%) |