Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 214.50 | 214.53 | 211.91 | 213.43 | 44,331,912 | -0.09(-0.04%) |
Apr 29, 2020 | 210.79 | 214.46 | 209.75 | 213.52 | 49,824,636 | +7.31(+3.55%) |
Apr 28, 2020 | 211.83 | 211.88 | 205.92 | 206.20 | 47,980,596 | -3.96(-1.88%) |
Apr 27, 2020 | 210.77 | 211.21 | 209.13 | 210.16 | 37,346,020 | +1.68(+0.80%) |
Apr 24, 2020 | 205.66 | 208.93 | 204.25 | 208.49 | 35,184,436 | +3.24(+1.58%) |
Apr 23, 2020 | 206.50 | 209.06 | 204.84 | 205.25 | 44,295,144 | -0.44(-0.21%) |
Apr 22, 2020 | 203.90 | 207.03 | 203.11 | 205.69 | 41,163,140 | +5.93(+2.97%) |
Apr 21, 2020 | 205.35 | 205.87 | 198.53 | 199.76 | 74,735,104 | -7.66(-3.69%) |
Apr 20, 2020 | 207.93 | 210.47 | 207.25 | 207.42 | 39,177,784 | -2.48(-1.18%) |
Apr 17, 2020 | 210.55 | 211.09 | 206.77 | 209.90 | 64,477,940 | +1.99(+0.96%) |
Apr 16, 2020 | 206.48 | 209.00 | 204.44 | 207.91 | 65,800,732 | +3.72(+1.82%) |
Apr 15, 2020 | 203.26 | 206.53 | 201.93 | 204.19 | 48,163,732 | -2.37(-1.15%) |
Apr 14, 2020 | 201.98 | 207.18 | 201.25 | 206.55 | 65,502,680 | +8.61(+4.35%) |
Apr 13, 2020 | 194.91 | 198.33 | 193.77 | 197.94 | 43,903,416 | +2.11(+1.08%) |
Apr 09, 2020 | 197.20 | 198.13 | 194.04 | 195.83 | 70,078,912 | +0.28(+0.14%) |
Apr 08, 2020 | 193.12 | 196.13 | 191.26 | 195.55 | 46,986,352 | +4.07(+2.12%) |
Apr 07, 2020 | 197.08 | 197.59 | 191.09 | 191.48 | 71,557,032 | -0.08(-0.04%) |
Apr 06, 2020 | 185.61 | 192.70 | 184.45 | 191.56 | 66,285,760 | +12.78(+7.15%) |
Apr 03, 2020 | 180.85 | 182.39 | 176.75 | 178.78 | 48,707,392 | -2.57(-1.42%) |
Apr 02, 2020 | 177.04 | 185.34 | 176.44 | 181.35 | 57,810,420 | +3.61(+2.03%) |
Apr 01, 2020 | 180.18 | 182.96 | 176.33 | 177.74 | 55,049,604 | -6.20(-3.37%) |
Mar 31, 2020 | 186.73 | 190.36 | 183.94 | 183.94 | 64,182,092 | -3.29(-1.76%) |
Mar 30, 2020 | 182.41 | 187.67 | 181.67 | 187.23 | 50,570,168 | +6.57(+3.64%) |
Mar 27, 2020 | 182.25 | 185.74 | 180.04 | 180.66 | 60,356,424 | -6.44(-3.44%) |
Mar 26, 2020 | 179.01 | 187.89 | 179.01 | 187.09 | 81,787,584 | +9.36(+5.27%) |
Mar 25, 2020 | 179.80 | 184.76 | 175.47 | 177.74 | 90,868,376 | -1.33(-0.74%) |
Mar 24, 2020 | 175.40 | 179.23 | 173.49 | 179.06 | 97,180,040 | +12.87(+7.74%) |
Mar 23, 2020 | 166.64 | 169.85 | 160.80 | 166.19 | 127,567,032 | +0.12(+0.07%) |
Mar 20, 2020 | 176.81 | 177.91 | 165.49 | 166.07 | 122,299,944 | -6.77(-3.92%) |
Mar 19, 2020 | 170.93 | 178.51 | 166.98 | 172.84 | 123,912,336 | +1.03(+0.60%) |
Mar 18, 2020 | 166.95 | 174.36 | 162.28 | 171.81 | 117,097,696 | -5.39(-3.04%) |
Mar 17, 2020 | 170.71 | 179.39 | 165.18 | 177.20 | 124,385,512 | +10.71(+6.43%) |
Mar 16, 2020 | 169.43 | 179.67 | 164.57 | 166.49 | 94,474,936 | -20.63(-11.03%) |
Mar 13, 2020 | 182.00 | 189.21 | 173.30 | 187.12 | 138,641,136 | +14.61(+8.47%) |
Mar 12, 2020 | 177.15 | 185.61 | 172.14 | 172.51 | 141,499,264 | -17.41(-9.17%) |
Mar 11, 2020 | 193.94 | 195.31 | 187.50 | 189.93 | 91,391,872 | -6.75(-3.43%) |
Mar 10, 2020 | 195.60 | 198.76 | 188.43 | 196.68 | 103,195,360 | +8.36(+4.44%) |
Mar 09, 2020 | 189.20 | 195.71 | 186.90 | 188.32 | 119,221,680 | -14.06(-6.95%) |
Mar 06, 2020 | 199.12 | 203.48 | 197.41 | 202.38 | 92,331,872 | -3.47(-1.69%) |
Mar 05, 2020 | 206.92 | 210.49 | 204.40 | 205.85 | 80,615,672 | -6.45(-3.04%) |
Mar 04, 2020 | 207.54 | 212.41 | 205.64 | 212.30 | 74,831,960 | +8.50(+4.17%) |
Mar 03, 2020 | 211.22 | 213.66 | 201.99 | 203.80 | 135,054,928 | -6.75(-3.21%) |
Mar 02, 2020 | 203.22 | 210.70 | 200.36 | 210.55 | 115,215,376 | +10.33(+5.16%) |
Feb 28, 2020 | 193.53 | 201.55 | 192.80 | 200.22 | 153,406,608 | +1.85(+0.93%) |
Feb 27, 2020 | 205.33 | 210.55 | 198.37 | 198.37 | 124,038,760 | -12.24(-5.81%) |
Feb 26, 2020 | 210.79 | 214.31 | 209.07 | 210.61 | 81,754,368 | -0.41(-0.19%) |
Feb 25, 2020 | 217.14 | 217.92 | 208.92 | 211.02 | 99,545,472 | -4.37(-2.03%) |
Feb 24, 2020 | 215.82 | 218.17 | 214.29 | 215.39 | 86,109,672 | -8.64(-3.86%) |
Feb 21, 2020 | 227.31 | 227.66 | 223.10 | 224.03 | 67,899,688 | -4.39(-1.92%) |
Feb 20, 2020 | 230.05 | 230.53 | 225.59 | 228.41 | 43,481,092 | -2.14(-0.93%) |
Feb 19, 2020 | 229.67 | 231.03 | 229.46 | 230.55 | 22,759,916 | +2.19(+0.96%) |
Feb 18, 2020 | 227.14 | 228.79 | 226.93 | 228.37 | 25,098,424 | +0.09(+0.04%) |
Feb 14, 2020 | 227.93 | 228.49 | 227.22 | 228.28 | 24,091,746 | +0.65(+0.29%) |
Feb 13, 2020 | 226.31 | 228.56 | 226.06 | 227.63 | 23,327,642 | -0.29(-0.13%) |
Feb 12, 2020 | 227.01 | 228.03 | 226.49 | 227.92 | 24,587,220 | +2.20(+0.97%) |
Feb 11, 2020 | 226.89 | 227.68 | 225.13 | 225.72 | 30,943,094 | +0.04(+0.02%) |
Feb 10, 2020 | 222.24 | 225.69 | 222.19 | 225.68 | 21,971,014 | +2.69(+1.21%) |
Feb 07, 2020 | 222.95 | 224.19 | 222.34 | 222.99 | 26,606,328 | -0.96(-0.43%) |
Feb 06, 2020 | 222.57 | 224.01 | 221.80 | 223.95 | 22,965,524 | +1.92(+0.86%) |
Feb 05, 2020 | 223.98 | 224.01 | 220.70 | 222.03 | 39,546,848 | +0.73(+0.33%) |
Feb 04, 2020 | 219.28 | 221.68 | 218.56 | 221.30 | 31,382,776 | +4.95(+2.29%) |