Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 243.70 | 244.16 | 239.48 | 242.00 | 2,622,908 | -3.92(-1.59%) |
Apr 29, 2020 | 241.51 | 246.78 | 239.87 | 245.92 | 3,240,115 | +10.06(+4.26%) |
Apr 28, 2020 | 244.33 | 246.26 | 235.31 | 235.86 | 2,131,609 | -3.31(-1.39%) |
Apr 27, 2020 | 235.52 | 241.64 | 235.52 | 239.17 | 1,862,187 | +3.24(+1.37%) |
Apr 24, 2020 | 231.47 | 236.16 | 230.65 | 235.93 | 2,629,253 | +5.24(+2.27%) |
Apr 23, 2020 | 231.87 | 236.28 | 230.32 | 230.69 | 2,431,306 | -0.93(-0.40%) |
Apr 22, 2020 | 226.98 | 233.62 | 223.39 | 231.62 | 3,977,700 | +10.98(+4.97%) |
Apr 21, 2020 | 226.80 | 227.00 | 219.88 | 220.64 | 3,269,663 | -9.47(-4.12%) |
Apr 20, 2020 | 231.64 | 236.33 | 229.78 | 230.11 | 2,671,419 | -6.77(-2.86%) |
Apr 17, 2020 | 234.51 | 238.26 | 230.70 | 236.88 | 3,826,082 | +6.76(+2.94%) |
Apr 16, 2020 | 233.21 | 233.21 | 226.40 | 230.12 | 3,012,949 | +0.76(+0.33%) |
Apr 15, 2020 | 232.53 | 233.71 | 228.22 | 229.36 | 2,909,385 | -9.08(-3.81%) |
Apr 14, 2020 | 237.10 | 239.11 | 233.71 | 238.44 | 2,592,254 | +6.87(+2.97%) |
Apr 13, 2020 | 225.85 | 233.00 | 225.23 | 231.57 | 2,887,020 | +5.01(+2.21%) |
Apr 09, 2020 | 236.80 | 238.33 | 223.90 | 226.56 | 3,909,029 | -6.06(-2.60%) |
Apr 08, 2020 | 228.77 | 233.60 | 225.98 | 232.62 | 3,093,684 | +6.98(+3.09%) |
Apr 07, 2020 | 232.98 | 236.54 | 224.99 | 225.65 | 5,149,872 | +0.74(+0.33%) |
Apr 06, 2020 | 217.91 | 225.77 | 217.00 | 224.91 | 4,353,486 | +16.20(+7.76%) |
Apr 03, 2020 | 210.83 | 216.10 | 205.41 | 208.71 | 3,250,621 | -2.49(-1.18%) |
Apr 02, 2020 | 198.14 | 212.00 | 197.30 | 211.21 | 5,055,453 | +11.97(+6.01%) |
Apr 01, 2020 | 203.12 | 208.84 | 195.72 | 199.24 | 4,697,853 | -12.00(-5.68%) |
Mar 31, 2020 | 212.04 | 225.15 | 210.31 | 211.24 | 5,634,819 | -2.68(-1.25%) |
Mar 30, 2020 | 206.88 | 215.04 | 203.53 | 213.92 | 5,874,405 | +8.39(+4.08%) |
Mar 27, 2020 | 207.59 | 215.69 | 204.92 | 205.53 | 4,427,584 | -11.12(-5.13%) |
Mar 26, 2020 | 201.38 | 218.10 | 201.38 | 216.65 | 6,760,304 | +22.83(+11.78%) |
Mar 25, 2020 | 189.05 | 217.39 | 186.40 | 193.82 | 7,230,990 | +4.27(+2.25%) |
Mar 24, 2020 | 183.21 | 194.86 | 179.34 | 189.56 | 7,065,434 | +17.19(+9.97%) |
Mar 23, 2020 | 171.84 | 174.60 | 158.36 | 172.37 | 5,262,438 | +1.11(+0.65%) |
Mar 20, 2020 | 179.97 | 185.92 | 167.42 | 171.26 | 8,310,685 | +0.91(+0.53%) |
Mar 19, 2020 | 146.86 | 181.75 | 144.55 | 170.35 | 8,496,736 | +23.28(+15.83%) |
Mar 18, 2020 | 162.65 | 164.24 | 136.37 | 147.06 | 11,288,398 | -27.72(-15.86%) |
Mar 17, 2020 | 168.04 | 175.22 | 158.99 | 174.78 | 8,065,119 | +10.45(+6.36%) |
Mar 16, 2020 | 182.38 | 191.68 | 157.89 | 164.33 | 8,779,928 | -40.86(-19.91%) |
Mar 13, 2020 | 197.56 | 205.40 | 176.22 | 205.19 | 9,669,922 | +13.53(+7.06%) |
Mar 12, 2020 | 198.85 | 212.67 | 189.51 | 191.66 | 7,330,715 | -23.82(-11.05%) |
Mar 11, 2020 | 222.41 | 224.70 | 212.43 | 215.48 | 4,113,830 | -14.83(-6.44%) |
Mar 10, 2020 | 224.78 | 231.00 | 213.23 | 230.31 | 6,286,471 | +13.30(+6.13%) |
Mar 09, 2020 | 219.96 | 228.01 | 213.97 | 217.01 | 5,011,151 | -19.04(-8.06%) |
Mar 06, 2020 | 233.89 | 237.35 | 229.96 | 236.05 | 3,443,653 | -4.02(-1.67%) |
Mar 05, 2020 | 242.89 | 248.00 | 238.68 | 240.07 | 2,780,707 | -10.00(-4.00%) |
Mar 04, 2020 | 243.14 | 250.30 | 240.71 | 250.07 | 2,679,898 | +9.81(+4.08%) |
Mar 03, 2020 | 249.37 | 252.72 | 237.91 | 240.26 | 3,411,204 | -9.39(-3.76%) |
Mar 02, 2020 | 242.46 | 250.02 | 237.54 | 249.65 | 3,648,732 | +10.82(+4.53%) |
Feb 28, 2020 | 230.50 | 240.15 | 230.17 | 238.83 | 5,091,511 | -1.16(-0.49%) |
Feb 27, 2020 | 245.56 | 249.94 | 239.63 | 239.99 | 3,968,334 | -10.45(-4.17%) |
Feb 26, 2020 | 249.10 | 252.48 | 248.80 | 250.44 | 2,633,828 | +2.80(+1.13%) |
Feb 25, 2020 | 257.65 | 259.07 | 246.23 | 247.64 | 3,638,568 | -7.81(-3.06%) |
Feb 24, 2020 | 257.56 | 261.76 | 254.11 | 255.46 | 4,197,088 | -11.30(-4.24%) |
Feb 21, 2020 | 270.26 | 271.09 | 264.82 | 266.76 | 2,800,080 | -4.15(-1.53%) |
Feb 20, 2020 | 275.04 | 276.56 | 268.18 | 270.91 | 2,888,721 | -5.65(-2.04%) |
Feb 19, 2020 | 274.20 | 277.56 | 273.06 | 276.56 | 2,342,218 | +4.33(+1.59%) |
Feb 18, 2020 | 275.95 | 275.96 | 269.87 | 272.23 | 3,046,974 | -6.15(-2.21%) |
Feb 14, 2020 | 284.57 | 285.33 | 277.79 | 278.38 | 2,184,359 | -5.43(-1.91%) |
Feb 13, 2020 | 281.63 | 285.12 | 281.17 | 283.81 | 1,579,512 | -0.64(-0.22%) |
Feb 12, 2020 | 282.12 | 284.79 | 281.76 | 284.45 | 1,746,374 | +3.98(+1.42%) |
Feb 11, 2020 | 277.40 | 281.03 | 276.84 | 280.48 | 1,771,070 | +5.22(+1.90%) |
Feb 10, 2020 | 273.65 | 275.60 | 271.84 | 275.25 | 2,192,856 | -0.90(-0.33%) |
Feb 07, 2020 | 278.86 | 279.04 | 275.84 | 276.16 | 1,813,146 | -3.91(-1.40%) |
Feb 06, 2020 | 279.32 | 280.23 | 275.28 | 280.06 | 2,588,824 | +2.02(+0.73%) |
Feb 05, 2020 | 278.14 | 280.17 | 276.71 | 278.04 | 2,832,733 | +5.06(+1.86%) |
Feb 04, 2020 | 273.14 | 275.57 | 271.27 | 272.98 | 2,574,544 | +5.58(+2.09%) |