Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 236.30 | 243.20 | 232.01 | 232.84 | 3,100,268 | -4.91(-2.06%) |
Apr 29, 2020 | 242.49 | 242.49 | 237.08 | 237.75 | 1,872,715 | -3.75(-1.55%) |
Apr 28, 2020 | 249.49 | 250.75 | 240.79 | 241.50 | 2,346,443 | -7.45(-2.99%) |
Apr 27, 2020 | 248.36 | 250.28 | 246.69 | 248.95 | 1,616,391 | +1.69(+0.68%) |
Apr 24, 2020 | 245.87 | 247.72 | 242.03 | 247.26 | 1,991,698 | +2.85(+1.17%) |
Apr 23, 2020 | 247.28 | 249.58 | 243.70 | 244.41 | 1,324,395 | -1.55(-0.63%) |
Apr 22, 2020 | 238.69 | 247.01 | 237.87 | 245.96 | 2,177,832 | +9.46(+4.00%) |
Apr 21, 2020 | 239.61 | 240.96 | 234.62 | 236.50 | 2,663,236 | -6.40(-2.63%) |
Apr 20, 2020 | 241.48 | 245.97 | 239.31 | 242.90 | 1,486,583 | +1.88(+0.78%) |
Apr 17, 2020 | 244.97 | 245.30 | 235.84 | 241.02 | 2,202,538 | -0.19(-0.08%) |
Apr 16, 2020 | 234.90 | 242.14 | 232.87 | 241.21 | 1,789,012 | +8.37(+3.60%) |
Apr 15, 2020 | 228.25 | 233.98 | 226.44 | 232.84 | 1,987,196 | +2.77(+1.20%) |
Apr 14, 2020 | 232.34 | 232.34 | 228.26 | 230.07 | 2,332,373 | +1.36(+0.59%) |
Apr 13, 2020 | 226.38 | 229.44 | 222.76 | 228.72 | 1,419,666 | +0.56(+0.25%) |
Apr 09, 2020 | 230.51 | 231.04 | 224.54 | 228.16 | 2,591,898 | -2.35(-1.02%) |
Apr 08, 2020 | 220.50 | 232.08 | 216.97 | 230.51 | 2,716,148 | +11.48(+5.24%) |
Apr 07, 2020 | 221.29 | 224.05 | 216.73 | 219.03 | 2,550,874 | -0.13(-0.06%) |
Apr 06, 2020 | 213.07 | 220.53 | 211.54 | 219.16 | 2,444,972 | +10.11(+4.83%) |
Apr 03, 2020 | 213.00 | 214.70 | 205.42 | 209.05 | 1,370,567 | -6.04(-2.81%) |
Apr 02, 2020 | 207.51 | 215.40 | 206.92 | 215.09 | 1,689,171 | +7.27(+3.50%) |
Apr 01, 2020 | 204.42 | 211.85 | 202.85 | 207.82 | 2,172,646 | -4.03(-1.90%) |
Mar 31, 2020 | 204.75 | 213.03 | 201.92 | 211.85 | 2,926,969 | +6.36(+3.10%) |
Mar 30, 2020 | 202.89 | 206.27 | 200.38 | 205.49 | 2,088,786 | +5.80(+2.90%) |
Mar 27, 2020 | 196.00 | 204.24 | 194.95 | 199.69 | 2,441,902 | -2.55(-1.26%) |
Mar 26, 2020 | 188.83 | 202.43 | 188.44 | 202.25 | 2,890,223 | +14.52(+7.74%) |
Mar 25, 2020 | 189.51 | 192.95 | 183.62 | 187.72 | 3,784,364 | +0.69(+0.37%) |
Mar 24, 2020 | 193.08 | 195.26 | 183.94 | 187.03 | 3,785,808 | +2.09(+1.13%) |
Mar 23, 2020 | 202.16 | 205.97 | 182.33 | 184.94 | 4,841,921 | -18.02(-8.88%) |
Mar 20, 2020 | 200.83 | 207.20 | 199.36 | 202.96 | 4,012,463 | -0.77(-0.38%) |
Mar 19, 2020 | 218.06 | 219.12 | 203.36 | 203.73 | 2,865,254 | -12.69(-5.86%) |
Mar 18, 2020 | 220.46 | 232.32 | 210.22 | 216.42 | 3,999,852 | -12.72(-5.55%) |
Mar 17, 2020 | 208.84 | 229.53 | 205.93 | 229.14 | 4,199,596 | +23.40(+11.37%) |
Mar 16, 2020 | 199.16 | 216.25 | 192.38 | 205.74 | 3,154,572 | -12.32(-5.65%) |
Mar 13, 2020 | 210.21 | 220.38 | 199.24 | 218.06 | 3,751,842 | +14.69(+7.22%) |
Mar 12, 2020 | 205.89 | 216.57 | 203.34 | 203.37 | 4,047,100 | -10.45(-4.89%) |
Mar 11, 2020 | 213.15 | 216.12 | 211.29 | 213.83 | 2,150,909 | -4.98(-2.28%) |
Mar 10, 2020 | 218.31 | 220.47 | 212.00 | 218.81 | 2,849,859 | +6.02(+2.83%) |
Mar 09, 2020 | 207.96 | 216.36 | 205.61 | 212.78 | 2,808,779 | -6.96(-3.17%) |
Mar 06, 2020 | 219.36 | 220.45 | 211.91 | 219.75 | 4,596,287 | -4.61(-2.06%) |
Mar 05, 2020 | 222.06 | 224.99 | 220.34 | 224.36 | 2,475,197 | -2.73(-1.20%) |
Mar 04, 2020 | 224.51 | 227.80 | 223.50 | 227.09 | 2,127,266 | +6.99(+3.18%) |
Mar 03, 2020 | 225.92 | 229.16 | 216.28 | 220.10 | 2,120,390 | -5.35(-2.37%) |
Mar 02, 2020 | 218.57 | 225.44 | 215.09 | 225.44 | 2,430,689 | +6.89(+3.15%) |
Feb 28, 2020 | 217.81 | 219.53 | 212.85 | 218.55 | 3,904,651 | -4.47(-2.01%) |
Feb 27, 2020 | 224.80 | 230.12 | 222.77 | 223.03 | 2,870,090 | -3.18(-1.41%) |
Feb 26, 2020 | 227.31 | 229.58 | 225.25 | 226.21 | 2,237,238 | +0.66(+0.29%) |
Feb 25, 2020 | 230.95 | 231.77 | 223.45 | 225.54 | 2,419,546 | -4.69(-2.04%) |
Feb 24, 2020 | 230.31 | 232.37 | 229.11 | 230.23 | 1,782,229 | -6.27(-2.65%) |
Feb 21, 2020 | 232.10 | 237.82 | 231.93 | 236.50 | 2,032,360 | +3.57(+1.53%) |
Feb 20, 2020 | 234.62 | 236.87 | 231.61 | 232.93 | 1,231,754 | -2.40(-1.02%) |
Feb 19, 2020 | 236.36 | 237.47 | 234.91 | 235.32 | 1,675,111 | +0.06(+0.03%) |
Feb 18, 2020 | 239.62 | 240.58 | 234.96 | 235.26 | 2,004,541 | -3.88(-1.62%) |
Feb 14, 2020 | 234.37 | 239.25 | 233.08 | 239.14 | 2,525,079 | +5.39(+2.31%) |
Feb 13, 2020 | 231.64 | 235.66 | 230.54 | 233.74 | 2,064,339 | +1.95(+0.84%) |
Feb 12, 2020 | 235.96 | 236.53 | 229.81 | 231.79 | 2,593,571 | -3.84(-1.63%) |
Feb 11, 2020 | 233.11 | 238.25 | 232.58 | 235.64 | 2,834,663 | +4.05(+1.75%) |
Feb 10, 2020 | 227.19 | 232.37 | 226.57 | 231.58 | 2,833,153 | +4.68(+2.06%) |
Feb 07, 2020 | 231.33 | 231.33 | 226.51 | 226.91 | 4,039,801 | -4.91(-2.12%) |
Feb 06, 2020 | 232.50 | 241.42 | 222.16 | 231.81 | 10,939,707 | -31.01(-11.80%) |
Feb 05, 2020 | 263.13 | 263.49 | 260.58 | 262.82 | 1,525,496 | +1.42(+0.54%) |
Feb 04, 2020 | 260.33 | 263.20 | 259.60 | 261.40 | 1,380,440 | +4.72(+1.84%) |