Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 226.03 | 226.93 | 223.91 | 225.12 | 5,309,452 | -2.99(-1.31%) |
Apr 29, 2020 | 227.21 | 229.23 | 226.03 | 228.11 | 5,395,679 | +4.96(+2.22%) |
Apr 28, 2020 | 226.78 | 226.92 | 222.47 | 223.15 | 5,076,725 | -0.21(-0.10%) |
Apr 27, 2020 | 221.32 | 224.17 | 220.71 | 223.36 | 3,922,206 | +3.23(+1.47%) |
Apr 24, 2020 | 219.00 | 220.59 | 216.77 | 220.13 | 3,859,728 | +2.56(+1.17%) |
Apr 23, 2020 | 217.98 | 221.14 | 217.35 | 217.58 | 6,870,498 | +0.28(+0.13%) |
Apr 22, 2020 | 216.96 | 218.69 | 216.02 | 217.30 | 4,668,577 | +4.21(+1.98%) |
Apr 21, 2020 | 214.12 | 215.98 | 212.34 | 213.09 | 7,091,182 | -5.94(-2.71%) |
Apr 20, 2020 | 220.51 | 223.17 | 218.68 | 219.03 | 7,941,881 | -5.36(-2.39%) |
Apr 17, 2020 | 223.62 | 224.60 | 220.52 | 224.39 | 6,400,828 | +6.68(+3.07%) |
Apr 16, 2020 | 218.04 | 218.37 | 214.78 | 217.71 | 6,528,716 | +0.24(+0.11%) |
Apr 15, 2020 | 216.91 | 218.85 | 214.98 | 217.47 | 7,366,572 | -4.25(-1.92%) |
Apr 14, 2020 | 220.81 | 222.45 | 219.13 | 221.72 | 5,815,756 | +5.29(+2.44%) |
Apr 13, 2020 | 218.70 | 218.96 | 213.66 | 216.43 | 7,292,849 | -2.94(-1.34%) |
Apr 09, 2020 | 220.02 | 222.19 | 217.49 | 219.37 | 10,181,159 | +2.60(+1.20%) |
Apr 08, 2020 | 211.97 | 217.62 | 209.84 | 216.77 | 7,526,818 | +7.15(+3.41%) |
Apr 07, 2020 | 217.82 | 218.47 | 209.48 | 209.62 | 11,705,950 | +0.06(+0.03%) |
Apr 06, 2020 | 202.54 | 210.83 | 201.78 | 209.56 | 11,133,976 | +14.74(+7.56%) |
Apr 03, 2020 | 196.79 | 198.47 | 193.05 | 194.82 | 7,204,307 | -3.11(-1.57%) |
Apr 02, 2020 | 192.70 | 198.70 | 191.66 | 197.93 | 8,877,230 | +4.24(+2.19%) |
Apr 01, 2020 | 194.87 | 198.69 | 192.20 | 193.69 | 9,250,556 | -9.11(-4.49%) |
Mar 31, 2020 | 205.32 | 207.91 | 202.07 | 202.80 | 9,091,361 | -3.58(-1.73%) |
Mar 30, 2020 | 201.07 | 206.96 | 198.98 | 206.38 | 8,303,038 | +6.24(+3.12%) |
Mar 27, 2020 | 201.31 | 206.53 | 198.49 | 200.14 | 11,399,659 | -8.07(-3.87%) |
Mar 26, 2020 | 198.36 | 208.95 | 197.97 | 208.21 | 17,347,482 | +12.03(+6.13%) |
Mar 25, 2020 | 194.79 | 203.67 | 189.94 | 196.17 | 18,951,358 | +5.01(+2.62%) |
Mar 24, 2020 | 181.56 | 191.68 | 181.51 | 191.16 | 15,220,132 | +18.97(+11.02%) |
Mar 23, 2020 | 175.88 | 176.87 | 168.46 | 172.18 | 16,945,972 | -5.34(-3.01%) |
Mar 20, 2020 | 188.06 | 189.91 | 176.69 | 177.52 | 13,194,547 | -8.15(-4.39%) |
Mar 19, 2020 | 182.96 | 189.05 | 177.38 | 185.67 | 14,657,429 | +1.77(+0.96%) |
Mar 18, 2020 | 183.60 | 189.48 | 174.93 | 183.90 | 14,476,717 | -12.99(-6.60%) |
Mar 17, 2020 | 190.93 | 197.81 | 183.86 | 196.88 | 17,366,366 | +10.13(+5.42%) |
Mar 16, 2020 | 190.46 | 201.35 | 185.85 | 186.76 | 13,440,705 | -27.32(-12.76%) |
Mar 13, 2020 | 208.12 | 214.42 | 196.72 | 214.08 | 14,828,051 | +18.45(+9.43%) |
Mar 12, 2020 | 203.37 | 211.21 | 195.37 | 195.63 | 18,712,062 | -21.89(-10.06%) |
Mar 11, 2020 | 224.62 | 225.88 | 215.45 | 217.52 | 8,369,522 | -13.49(-5.84%) |
Mar 10, 2020 | 228.08 | 231.07 | 218.67 | 231.01 | 10,187,065 | +10.84(+4.92%) |
Mar 09, 2020 | 222.74 | 227.87 | 218.74 | 220.17 | 11,249,481 | -18.57(-7.78%) |
Mar 06, 2020 | 233.96 | 239.89 | 232.82 | 238.74 | 7,993,334 | -2.41(-1.00%) |
Mar 05, 2020 | 243.74 | 245.82 | 239.39 | 241.15 | 6,339,453 | -8.70(-3.48%) |
Mar 04, 2020 | 244.83 | 250.05 | 242.53 | 249.84 | 5,853,914 | +10.69(+4.47%) |
Mar 03, 2020 | 246.99 | 249.96 | 237.20 | 239.15 | 12,427,079 | -7.13(-2.89%) |
Mar 02, 2020 | 236.76 | 246.49 | 234.32 | 246.28 | 9,231,102 | +11.50(+4.90%) |
Feb 28, 2020 | 231.06 | 235.30 | 227.81 | 234.78 | 19,033,922 | -2.71(-1.14%) |
Feb 27, 2020 | 244.28 | 246.93 | 237.39 | 237.49 | 12,085,466 | -11.29(-4.54%) |
Feb 26, 2020 | 250.86 | 253.92 | 247.94 | 248.78 | 8,107,422 | -0.89(-0.35%) |
Feb 25, 2020 | 258.98 | 259.50 | 248.91 | 249.67 | 10,688,000 | -8.17(-3.17%) |
Feb 24, 2020 | 258.55 | 260.81 | 257.30 | 257.84 | 7,115,794 | -9.39(-3.51%) |
Feb 21, 2020 | 268.21 | 268.44 | 266.32 | 267.23 | 3,548,605 | -2.06(-0.77%) |
Feb 20, 2020 | 270.01 | 270.68 | 266.89 | 269.29 | 3,790,824 | -1.21(-0.45%) |
Feb 19, 2020 | 270.20 | 271.08 | 269.85 | 270.50 | 1,594,092 | +1.06(+0.39%) |
Feb 18, 2020 | 269.63 | 270.30 | 268.35 | 269.45 | 2,607,251 | -1.46(-0.54%) |
Feb 14, 2020 | 271.31 | 271.45 | 269.86 | 270.91 | 2,024,085 | -0.26(-0.10%) |
Feb 13, 2020 | 270.77 | 272.11 | 270.34 | 271.17 | 2,859,484 | -0.83(-0.30%) |
Feb 12, 2020 | 270.99 | 272.13 | 270.90 | 272.00 | 3,009,010 | +2.56(+0.95%) |
Feb 11, 2020 | 270.74 | 270.80 | 268.83 | 269.44 | 2,165,459 | -0.01(-0.00%) |
Feb 10, 2020 | 266.92 | 269.46 | 266.88 | 269.45 | 3,101,775 | +1.62(+0.60%) |
Feb 07, 2020 | 269.27 | 269.32 | 267.34 | 267.83 | 4,174,071 | -2.34(-0.87%) |
Feb 06, 2020 | 270.43 | 270.54 | 268.99 | 270.17 | 3,087,172 | +0.81(+0.30%) |
Feb 05, 2020 | 267.43 | 269.53 | 266.69 | 269.37 | 3,584,093 | +4.43(+1.67%) |
Feb 04, 2020 | 264.60 | 265.81 | 264.36 | 264.93 | 3,255,356 | +3.74(+1.43%) |