Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 203.51 | 203.96 | 196.65 | 199.98 | 20,371,982 | -3.98(-1.95%) |
Apr 29, 2020 | 200.24 | 204.33 | 199.82 | 203.96 | 19,368,036 | +5.48(+2.76%) |
Apr 28, 2020 | 202.09 | 202.47 | 196.76 | 198.48 | 17,417,646 | -2.51(-1.25%) |
Apr 27, 2020 | 204.80 | 205.02 | 199.35 | 200.99 | 17,511,422 | -0.66(-0.33%) |
Apr 24, 2020 | 203.16 | 203.76 | 200.13 | 201.65 | 14,879,669 | -0.87(-0.43%) |
Apr 23, 2020 | 207.45 | 207.77 | 200.76 | 202.52 | 20,689,324 | -4.66(-2.25%) |
Apr 22, 2020 | 209.19 | 209.19 | 206.44 | 207.18 | 13,654,428 | +2.59(+1.26%) |
Apr 21, 2020 | 207.12 | 209.32 | 202.31 | 204.59 | 14,295,159 | -4.73(-2.26%) |
Apr 20, 2020 | 207.09 | 213.23 | 206.58 | 209.32 | 19,544,476 | +2.59(+1.26%) |
Apr 17, 2020 | 212.13 | 212.13 | 206.08 | 206.72 | 13,740,661 | -3.12(-1.49%) |
Apr 16, 2020 | 207.74 | 210.42 | 206.35 | 209.84 | 16,545,535 | +4.43(+2.16%) |
Apr 15, 2020 | 202.05 | 206.38 | 198.64 | 205.41 | 10,908,962 | +3.34(+1.66%) |
Apr 14, 2020 | 202.23 | 205.21 | 201.54 | 202.06 | 16,973,226 | +5.27(+2.68%) |
Apr 13, 2020 | 194.78 | 197.66 | 192.94 | 196.79 | 16,327,980 | +3.03(+1.56%) |
Apr 09, 2020 | 196.01 | 197.69 | 190.84 | 193.76 | 18,060,866 | +0.38(+0.20%) |
Apr 08, 2020 | 195.71 | 196.22 | 191.31 | 193.38 | 13,781,553 | -1.99(-1.02%) |
Apr 07, 2020 | 197.40 | 198.78 | 194.44 | 195.37 | 15,079,405 | +1.53(+0.79%) |
Apr 06, 2020 | 192.16 | 194.27 | 190.14 | 193.84 | 13,418,369 | +9.22(+4.99%) |
Apr 03, 2020 | 187.60 | 188.02 | 182.95 | 184.63 | 9,610,578 | -1.77(-0.95%) |
Apr 02, 2020 | 183.61 | 188.76 | 183.23 | 186.39 | 13,576,575 | +1.32(+0.71%) |
Apr 01, 2020 | 186.99 | 190.31 | 182.59 | 185.07 | 18,184,532 | -6.83(-3.56%) |
Mar 31, 2020 | 189.45 | 194.18 | 188.07 | 191.90 | 19,326,758 | +3.17(+1.68%) |
Mar 30, 2020 | 184.99 | 188.94 | 184.53 | 188.73 | 12,415,193 | +2.65(+1.42%) |
Mar 27, 2020 | 187.45 | 190.18 | 185.51 | 186.09 | 13,556,113 | -6.64(-3.45%) |
Mar 26, 2020 | 186.14 | 193.72 | 185.11 | 192.73 | 15,628,511 | +6.67(+3.58%) |
Mar 25, 2020 | 183.35 | 192.60 | 182.07 | 186.06 | 19,865,362 | +2.77(+1.51%) |
Mar 24, 2020 | 180.66 | 186.30 | 178.78 | 183.29 | 21,061,650 | +9.28(+5.34%) |
Mar 23, 2020 | 172.94 | 176.13 | 167.70 | 174.00 | 22,809,120 | -4.89(-2.74%) |
Mar 20, 2020 | 185.25 | 185.80 | 177.61 | 178.90 | 21,288,376 | +0.41(+0.23%) |
Mar 19, 2020 | 176.88 | 184.77 | 175.04 | 178.48 | 21,172,264 | +0.87(+0.49%) |
Mar 18, 2020 | 173.66 | 179.99 | 167.75 | 177.61 | 22,318,468 | -4.75(-2.60%) |
Mar 17, 2020 | 178.86 | 186.88 | 177.31 | 182.36 | 19,519,784 | +5.88(+3.33%) |
Mar 16, 2020 | 173.81 | 185.51 | 172.19 | 176.48 | 26,967,430 | -14.95(-7.81%) |
Mar 13, 2020 | 192.31 | 193.39 | 185.32 | 191.43 | 23,968,426 | +8.78(+4.81%) |
Mar 12, 2020 | 184.03 | 187.96 | 181.49 | 182.65 | 30,628,970 | -13.63(-6.94%) |
Mar 11, 2020 | 198.97 | 200.41 | 193.51 | 196.27 | 19,179,426 | -7.38(-3.62%) |
Mar 10, 2020 | 202.80 | 204.70 | 198.14 | 203.65 | 19,250,408 | +7.78(+3.97%) |
Mar 09, 2020 | 193.03 | 197.24 | 191.36 | 195.87 | 25,817,278 | -6.06(-3.00%) |
Mar 06, 2020 | 203.96 | 204.25 | 198.43 | 201.93 | 21,992,212 | -6.73(-3.22%) |
Mar 05, 2020 | 207.21 | 212.30 | 206.37 | 208.66 | 13,626,752 | -0.49(-0.24%) |
Mar 04, 2020 | 206.71 | 209.88 | 206.08 | 209.15 | 12,620,941 | +4.49(+2.19%) |
Mar 03, 2020 | 208.28 | 208.59 | 199.56 | 204.66 | 21,059,122 | -3.52(-1.69%) |
Mar 02, 2020 | 205.82 | 208.31 | 201.06 | 208.18 | 21,803,712 | +2.94(+1.43%) |
Feb 28, 2020 | 196.34 | 206.15 | 195.93 | 205.24 | 31,696,534 | +2.93(+1.45%) |
Feb 27, 2020 | 202.29 | 207.19 | 199.18 | 202.31 | 22,947,274 | -3.66(-1.78%) |
Feb 26, 2020 | 204.06 | 210.25 | 204.05 | 205.97 | 19,743,574 | +3.09(+1.52%) |
Feb 25, 2020 | 205.74 | 207.16 | 201.39 | 202.88 | 18,316,566 | -0.54(-0.27%) |
Feb 24, 2020 | 200.85 | 204.53 | 199.82 | 203.43 | 19,544,976 | -6.34(-3.02%) |
Feb 21, 2020 | 214.65 | 214.71 | 208.75 | 209.77 | 17,938,746 | -5.38(-2.50%) |
Feb 20, 2020 | 219.55 | 219.55 | 211.38 | 215.15 | 15,125,888 | -4.05(-1.85%) |
Feb 19, 2020 | 218.58 | 220.59 | 217.82 | 219.19 | 10,906,604 | +1.60(+0.73%) |
Feb 18, 2020 | 215.65 | 217.92 | 214.62 | 217.59 | 13,166,752 | +0.88(+0.41%) |
Feb 14, 2020 | 218.17 | 218.70 | 215.34 | 216.72 | 10,833,601 | -0.72(-0.33%) |
Feb 13, 2020 | 217.08 | 222.02 | 216.09 | 217.44 | 28,423,734 | -3.90(-1.76%) |
Feb 12, 2020 | 218.20 | 222.53 | 217.29 | 221.34 | 18,786,550 | +7.01(+3.27%) |
Feb 11, 2020 | 216.99 | 217.09 | 212.43 | 214.33 | 16,257,140 | +1.42(+0.67%) |
Feb 10, 2020 | 210.67 | 212.91 | 209.38 | 212.91 | 17,627,500 | -0.75(-0.35%) |
Feb 07, 2020 | 214.58 | 214.95 | 212.03 | 213.66 | 13,975,577 | -4.31(-1.98%) |
Feb 06, 2020 | 219.36 | 220.68 | 216.87 | 217.97 | 10,904,361 | +0.67(+0.31%) |
Feb 05, 2020 | 223.51 | 223.69 | 214.65 | 217.30 | 15,949,504 | -2.62(-1.19%) |
Feb 04, 2020 | 218.41 | 221.40 | 217.56 | 219.92 | 16,897,806 | +9.65(+4.59%) |