Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 235.37 | 242.25 | 231.10 | 231.92 | 3,112,524 | -4.89(-2.06%) |
Apr 29, 2020 | 241.54 | 241.54 | 236.15 | 236.81 | 1,880,118 | -3.74(-1.55%) |
Apr 28, 2020 | 248.51 | 249.76 | 239.84 | 240.55 | 2,355,719 | -7.42(-2.99%) |
Apr 27, 2020 | 247.38 | 249.30 | 245.72 | 247.97 | 1,622,781 | +1.68(+0.68%) |
Apr 24, 2020 | 244.90 | 246.75 | 241.07 | 246.29 | 1,999,572 | +2.84(+1.17%) |
Apr 23, 2020 | 246.31 | 248.60 | 242.74 | 243.45 | 1,329,630 | -1.54(-0.63%) |
Apr 22, 2020 | 237.75 | 246.04 | 236.94 | 244.99 | 2,186,441 | +9.42(+4.00%) |
Apr 21, 2020 | 238.66 | 240.01 | 233.69 | 235.57 | 2,673,764 | -6.37(-2.63%) |
Apr 20, 2020 | 240.53 | 245.00 | 238.37 | 241.94 | 1,492,460 | +1.87(+0.78%) |
Apr 17, 2020 | 244.01 | 244.33 | 234.92 | 240.07 | 2,211,245 | -0.19(-0.08%) |
Apr 16, 2020 | 233.97 | 241.19 | 231.95 | 240.26 | 1,796,084 | +8.34(+3.60%) |
Apr 15, 2020 | 227.35 | 233.06 | 225.55 | 231.92 | 1,995,052 | +2.76(+1.20%) |
Apr 14, 2020 | 231.43 | 231.43 | 227.36 | 229.17 | 2,341,593 | +1.35(+0.59%) |
Apr 13, 2020 | 225.49 | 228.53 | 221.88 | 227.82 | 1,425,278 | +0.56(+0.25%) |
Apr 09, 2020 | 229.60 | 230.13 | 223.66 | 227.26 | 2,602,144 | -2.34(-1.02%) |
Apr 08, 2020 | 219.63 | 231.17 | 216.12 | 229.60 | 2,726,885 | +11.43(+5.24%) |
Apr 07, 2020 | 220.41 | 223.17 | 215.88 | 218.16 | 2,560,958 | -0.13(-0.06%) |
Apr 06, 2020 | 212.23 | 219.66 | 210.70 | 218.29 | 2,454,638 | +10.07(+4.83%) |
Apr 03, 2020 | 212.16 | 213.86 | 204.61 | 208.23 | 1,375,985 | -6.02(-2.81%) |
Apr 02, 2020 | 206.69 | 214.55 | 206.11 | 214.24 | 1,695,849 | +7.24(+3.50%) |
Apr 01, 2020 | 203.62 | 211.02 | 202.05 | 207.01 | 2,181,235 | -4.01(-1.90%) |
Mar 31, 2020 | 203.94 | 212.20 | 201.13 | 211.02 | 2,938,540 | +6.34(+3.10%) |
Mar 30, 2020 | 202.09 | 205.45 | 199.59 | 204.68 | 2,097,044 | +5.78(+2.90%) |
Mar 27, 2020 | 195.22 | 203.43 | 194.19 | 198.91 | 2,451,555 | -2.54(-1.26%) |
Mar 26, 2020 | 188.09 | 201.63 | 187.69 | 201.45 | 2,901,648 | +14.46(+7.74%) |
Mar 25, 2020 | 188.77 | 192.19 | 182.90 | 186.99 | 3,799,324 | +0.69(+0.37%) |
Mar 24, 2020 | 192.32 | 194.49 | 183.22 | 186.30 | 3,800,774 | +2.09(+1.13%) |
Mar 23, 2020 | 201.37 | 205.16 | 181.61 | 184.21 | 4,861,062 | -17.95(-8.88%) |
Mar 20, 2020 | 200.04 | 206.38 | 198.58 | 202.16 | 4,028,325 | -0.77(-0.38%) |
Mar 19, 2020 | 217.20 | 218.26 | 202.56 | 202.93 | 2,876,581 | -12.64(-5.86%) |
Mar 18, 2020 | 219.59 | 231.41 | 209.39 | 215.57 | 4,015,664 | -12.67(-5.55%) |
Mar 17, 2020 | 208.02 | 228.63 | 205.12 | 228.24 | 4,216,197 | +23.31(+11.37%) |
Mar 16, 2020 | 198.37 | 215.40 | 191.62 | 204.93 | 3,167,042 | -12.27(-5.65%) |
Mar 13, 2020 | 209.38 | 219.51 | 198.46 | 217.20 | 3,766,673 | +14.63(+7.22%) |
Mar 12, 2020 | 205.08 | 215.71 | 202.54 | 202.57 | 4,063,099 | -10.41(-4.89%) |
Mar 11, 2020 | 212.31 | 215.27 | 210.46 | 212.99 | 2,159,412 | -4.96(-2.28%) |
Mar 10, 2020 | 217.45 | 219.61 | 211.17 | 217.94 | 2,861,125 | +6.00(+2.83%) |
Mar 09, 2020 | 207.14 | 215.51 | 204.80 | 211.95 | 2,819,883 | -6.93(-3.17%) |
Mar 06, 2020 | 218.50 | 219.59 | 211.07 | 218.88 | 4,614,457 | -4.60(-2.06%) |
Mar 05, 2020 | 221.19 | 224.10 | 219.48 | 223.48 | 2,484,982 | -2.72(-1.20%) |
Mar 04, 2020 | 223.62 | 226.90 | 222.62 | 226.19 | 2,135,675 | +6.97(+3.18%) |
Mar 03, 2020 | 225.03 | 228.25 | 215.43 | 219.23 | 2,128,772 | -5.33(-2.37%) |
Mar 02, 2020 | 217.71 | 224.56 | 214.24 | 224.56 | 2,440,298 | +6.87(+3.15%) |
Feb 28, 2020 | 216.95 | 218.67 | 212.02 | 217.69 | 3,920,087 | -4.46(-2.01%) |
Feb 27, 2020 | 223.92 | 229.22 | 221.89 | 222.15 | 2,881,436 | -3.17(-1.41%) |
Feb 26, 2020 | 226.41 | 228.68 | 224.36 | 225.32 | 2,246,082 | +0.66(+0.29%) |
Feb 25, 2020 | 230.04 | 230.85 | 222.57 | 224.66 | 2,429,111 | -4.67(-2.04%) |
Feb 24, 2020 | 229.41 | 231.46 | 228.21 | 229.33 | 1,789,275 | -6.24(-2.65%) |
Feb 21, 2020 | 231.18 | 236.89 | 231.02 | 235.57 | 2,040,394 | +3.56(+1.53%) |
Feb 20, 2020 | 233.70 | 235.94 | 230.70 | 232.01 | 1,236,624 | -2.39(-1.02%) |
Feb 19, 2020 | 235.43 | 236.54 | 233.99 | 234.40 | 1,681,733 | +0.06(+0.03%) |
Feb 18, 2020 | 238.68 | 239.63 | 234.03 | 234.33 | 2,012,465 | -3.86(-1.62%) |
Feb 14, 2020 | 233.44 | 238.31 | 232.16 | 238.20 | 2,535,061 | +5.37(+2.31%) |
Feb 13, 2020 | 230.73 | 234.74 | 229.63 | 232.82 | 2,072,499 | +1.94(+0.84%) |
Feb 12, 2020 | 235.03 | 235.60 | 228.91 | 230.88 | 2,603,823 | -3.83(-1.63%) |
Feb 11, 2020 | 232.19 | 237.31 | 231.66 | 234.71 | 2,845,868 | +4.04(+1.75%) |
Feb 10, 2020 | 226.30 | 231.46 | 225.67 | 230.67 | 2,844,353 | +4.66(+2.06%) |
Feb 07, 2020 | 230.41 | 230.41 | 225.62 | 226.01 | 4,055,771 | -4.89(-2.12%) |
Feb 06, 2020 | 231.59 | 240.47 | 221.29 | 230.90 | 10,982,953 | -30.88(-11.80%) |
Feb 05, 2020 | 262.10 | 262.45 | 259.55 | 261.78 | 1,531,526 | +1.41(+0.54%) |
Feb 04, 2020 | 259.30 | 262.17 | 258.58 | 260.38 | 1,385,897 | +4.71(+1.84%) |