Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 211.30 | 215.79 | 210.04 | 214.81 | 3,778,334 | +1.07(+0.50%) |
Apr 29, 2020 | 226.56 | 226.56 | 212.71 | 213.74 | 3,884,515 | -6.07(-2.76%) |
Apr 28, 2020 | 230.38 | 230.88 | 219.07 | 219.80 | 2,317,754 | -6.04(-2.67%) |
Apr 27, 2020 | 222.93 | 227.71 | 221.34 | 225.84 | 1,725,673 | +5.06(+2.29%) |
Apr 24, 2020 | 225.89 | 226.99 | 220.02 | 220.78 | 1,968,168 | -3.60(-1.61%) |
Apr 23, 2020 | 227.62 | 229.98 | 223.96 | 224.38 | 1,572,368 | -3.95(-1.73%) |
Apr 22, 2020 | 222.24 | 230.25 | 221.63 | 228.33 | 2,261,831 | +9.91(+4.54%) |
Apr 21, 2020 | 221.32 | 221.91 | 215.80 | 218.42 | 2,133,432 | -6.03(-2.69%) |
Apr 20, 2020 | 227.47 | 228.35 | 224.30 | 224.45 | 1,420,151 | -4.86(-2.12%) |
Apr 17, 2020 | 231.56 | 232.65 | 223.91 | 229.31 | 2,579,537 | +2.06(+0.91%) |
Apr 16, 2020 | 225.27 | 228.10 | 223.43 | 227.25 | 1,818,094 | +3.87(+1.73%) |
Apr 15, 2020 | 228.29 | 228.33 | 219.51 | 223.38 | 2,116,040 | -6.87(-2.98%) |
Apr 14, 2020 | 230.23 | 232.56 | 227.92 | 230.24 | 2,229,049 | +4.82(+2.14%) |
Apr 13, 2020 | 231.69 | 232.28 | 222.72 | 225.43 | 2,028,524 | -7.91(-3.39%) |
Apr 09, 2020 | 223.35 | 234.08 | 223.08 | 233.33 | 4,819,594 | +9.30(+4.15%) |
Apr 08, 2020 | 206.40 | 224.39 | 204.93 | 224.03 | 3,702,092 | +19.31(+9.43%) |
Apr 07, 2020 | 216.71 | 219.20 | 204.06 | 204.72 | 2,476,723 | -6.66(-3.15%) |
Apr 06, 2020 | 204.95 | 212.32 | 204.03 | 211.38 | 3,394,047 | +11.13(+5.56%) |
Apr 03, 2020 | 196.98 | 201.11 | 194.88 | 200.25 | 3,179,870 | +1.84(+0.93%) |
Apr 02, 2020 | 186.05 | 198.72 | 184.79 | 198.41 | 4,442,694 | +12.39(+6.66%) |
Apr 01, 2020 | 184.98 | 191.81 | 181.59 | 186.03 | 4,196,681 | -9.69(-4.95%) |
Mar 31, 2020 | 205.34 | 206.73 | 194.07 | 195.72 | 5,151,401 | -11.53(-5.56%) |
Mar 30, 2020 | 200.15 | 208.50 | 198.94 | 207.25 | 2,872,349 | +10.88(+5.54%) |
Mar 27, 2020 | 192.35 | 199.57 | 190.31 | 196.37 | 3,746,175 | -3.34(-1.67%) |
Mar 26, 2020 | 178.10 | 203.39 | 177.96 | 199.72 | 3,797,783 | +20.62(+11.51%) |
Mar 25, 2020 | 169.78 | 187.44 | 167.20 | 179.10 | 3,561,986 | +8.08(+4.72%) |
Mar 24, 2020 | 168.79 | 174.23 | 161.11 | 171.02 | 4,696,821 | +10.05(+6.24%) |
Mar 23, 2020 | 176.17 | 176.41 | 156.68 | 160.97 | 4,328,239 | -14.65(-8.34%) |
Mar 20, 2020 | 186.05 | 188.75 | 172.90 | 175.62 | 4,384,686 | -12.23(-6.51%) |
Mar 19, 2020 | 195.55 | 197.54 | 181.13 | 187.85 | 4,281,084 | -7.32(-3.75%) |
Mar 18, 2020 | 188.75 | 211.97 | 185.31 | 195.17 | 4,684,039 | -9.34(-4.57%) |
Mar 17, 2020 | 188.90 | 211.13 | 183.03 | 204.51 | 5,036,783 | +22.27(+12.22%) |
Mar 16, 2020 | 185.74 | 206.56 | 180.99 | 182.23 | 4,554,056 | -32.57(-15.16%) |
Mar 13, 2020 | 202.71 | 217.12 | 197.75 | 214.81 | 4,695,541 | +19.02(+9.71%) |
Mar 12, 2020 | 194.40 | 208.27 | 183.48 | 195.79 | 5,267,536 | -13.54(-6.47%) |
Mar 11, 2020 | 213.35 | 214.99 | 205.54 | 209.33 | 3,739,124 | -9.86(-4.50%) |
Mar 10, 2020 | 212.78 | 219.50 | 206.59 | 219.19 | 2,957,572 | +10.80(+5.18%) |
Mar 09, 2020 | 208.01 | 215.36 | 202.23 | 208.40 | 3,570,719 | -13.00(-5.87%) |
Mar 06, 2020 | 218.56 | 222.53 | 213.83 | 221.40 | 2,996,739 | -0.56(-0.25%) |
Mar 05, 2020 | 223.40 | 225.50 | 218.89 | 221.95 | 2,190,565 | -4.24(-1.88%) |
Mar 04, 2020 | 220.73 | 226.47 | 220.50 | 226.19 | 2,615,059 | +8.10(+3.71%) |
Mar 03, 2020 | 216.39 | 221.86 | 214.67 | 218.10 | 3,896,973 | +1.71(+0.79%) |
Mar 02, 2020 | 205.85 | 216.50 | 205.00 | 216.39 | 3,023,652 | +12.54(+6.15%) |
Feb 28, 2020 | 203.76 | 205.57 | 195.97 | 203.85 | 5,772,187 | -5.51(-2.63%) |
Feb 27, 2020 | 215.71 | 220.11 | 209.33 | 209.36 | 3,525,484 | -8.75(-4.01%) |
Feb 26, 2020 | 221.23 | 223.23 | 215.71 | 218.11 | 2,252,566 | -3.12(-1.41%) |
Feb 25, 2020 | 222.83 | 228.29 | 219.45 | 221.23 | 2,523,246 | +0.93(+0.42%) |
Feb 24, 2020 | 220.05 | 223.60 | 218.96 | 220.31 | 2,529,167 | -1.71(-0.77%) |
Feb 21, 2020 | 222.85 | 223.48 | 221.83 | 222.01 | 2,859,447 | -0.48(-0.21%) |
Feb 20, 2020 | 222.89 | 223.38 | 219.96 | 222.49 | 2,392,409 | -0.50(-0.23%) |
Feb 19, 2020 | 225.82 | 226.85 | 222.77 | 223.00 | 2,913,063 | -4.34(-1.91%) |
Feb 18, 2020 | 229.47 | 229.74 | 227.11 | 227.34 | 2,223,620 | -2.98(-1.30%) |
Feb 14, 2020 | 230.99 | 232.18 | 229.43 | 230.32 | 1,780,910 | -0.58(-0.25%) |
Feb 13, 2020 | 229.75 | 231.38 | 228.68 | 230.90 | 1,275,636 | +0.65(+0.28%) |
Feb 12, 2020 | 228.55 | 230.69 | 226.57 | 230.26 | 1,808,412 | +1.72(+0.75%) |
Feb 11, 2020 | 221.60 | 232.45 | 221.60 | 228.54 | 3,595,062 | +9.51(+4.34%) |
Feb 10, 2020 | 215.43 | 219.20 | 214.63 | 219.03 | 1,750,110 | +4.44(+2.07%) |
Feb 07, 2020 | 214.31 | 215.28 | 213.75 | 214.59 | 1,376,931 | +0.84(+0.40%) |
Feb 06, 2020 | 213.18 | 214.43 | 212.43 | 213.75 | 1,398,643 | +1.28(+0.60%) |
Feb 05, 2020 | 213.47 | 213.90 | 211.40 | 212.46 | 1,489,390 | -0.96(-0.45%) |
Feb 04, 2020 | 210.70 | 214.12 | 209.44 | 213.42 | 1,230,185 | +3.04(+1.44%) |