Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 195.65 | 200.45 | 195.40 | 198.39 | 5,707,864 | -1.79(-0.89%) |
Apr 29, 2020 | 199.75 | 202.31 | 198.38 | 200.18 | 4,851,952 | +3.77(+1.92%) |
Apr 28, 2020 | 202.14 | 202.35 | 195.75 | 196.40 | 5,629,567 | -0.12(-0.06%) |
Apr 27, 2020 | 194.07 | 199.39 | 193.14 | 196.52 | 6,063,335 | +5.03(+2.63%) |
Apr 24, 2020 | 184.76 | 192.16 | 183.97 | 191.49 | 5,569,398 | +8.90(+4.87%) |
Apr 23, 2020 | 183.49 | 186.78 | 182.47 | 182.59 | 3,950,440 | -1.67(-0.91%) |
Apr 22, 2020 | 182.20 | 185.65 | 181.52 | 184.26 | 4,509,473 | +3.21(+1.77%) |
Apr 21, 2020 | 181.17 | 184.41 | 180.05 | 181.04 | 5,367,586 | -4.91(-2.64%) |
Apr 20, 2020 | 186.03 | 190.45 | 185.33 | 185.95 | 5,264,640 | -3.04(-1.61%) |
Apr 17, 2020 | 186.96 | 189.74 | 186.06 | 189.00 | 7,443,483 | +8.64(+4.79%) |
Apr 16, 2020 | 179.70 | 182.49 | 177.62 | 180.36 | 8,041,740 | +1.24(+0.69%) |
Apr 15, 2020 | 182.51 | 182.51 | 177.43 | 179.12 | 6,307,309 | -7.84(-4.19%) |
Apr 14, 2020 | 182.19 | 189.27 | 180.61 | 186.96 | 6,264,014 | +7.56(+4.22%) |
Apr 13, 2020 | 180.90 | 180.90 | 176.31 | 179.40 | 4,891,154 | -2.47(-1.36%) |
Apr 09, 2020 | 180.31 | 185.90 | 177.34 | 181.87 | 7,895,798 | +6.06(+3.44%) |
Apr 08, 2020 | 175.27 | 177.58 | 172.86 | 175.82 | 6,752,862 | +2.28(+1.32%) |
Apr 07, 2020 | 183.13 | 184.20 | 173.14 | 173.53 | 7,133,586 | +0.87(+0.50%) |
Apr 06, 2020 | 169.66 | 173.64 | 167.07 | 172.67 | 8,254,180 | +11.40(+7.07%) |
Apr 03, 2020 | 162.05 | 163.66 | 157.88 | 161.27 | 8,088,714 | -2.36(-1.44%) |
Apr 02, 2020 | 157.89 | 164.90 | 157.03 | 163.63 | 7,036,070 | +2.42(+1.50%) |
Apr 01, 2020 | 158.75 | 164.94 | 157.93 | 161.21 | 8,705,926 | -7.29(-4.33%) |
Mar 31, 2020 | 175.80 | 176.42 | 167.36 | 168.50 | 8,131,737 | -8.47(-4.79%) |
Mar 30, 2020 | 171.98 | 178.87 | 169.31 | 176.97 | 7,686,267 | +5.01(+2.91%) |
Mar 27, 2020 | 170.11 | 177.23 | 168.31 | 171.97 | 7,891,255 | -4.21(-2.39%) |
Mar 26, 2020 | 165.59 | 178.87 | 164.70 | 176.17 | 11,270,355 | +12.14(+7.40%) |
Mar 25, 2020 | 166.43 | 172.86 | 162.44 | 164.03 | 12,738,941 | -2.67(-1.60%) |
Mar 24, 2020 | 156.48 | 167.56 | 155.23 | 166.70 | 16,257,842 | +20.15(+13.75%) |
Mar 23, 2020 | 135.42 | 148.84 | 132.07 | 146.55 | 13,560,323 | +9.24(+6.73%) |
Mar 20, 2020 | 146.90 | 153.62 | 137.00 | 137.31 | 13,964,384 | -8.10(-5.57%) |
Mar 19, 2020 | 138.22 | 147.02 | 128.15 | 145.41 | 14,955,753 | +4.96(+3.53%) |
Mar 18, 2020 | 144.21 | 146.50 | 126.91 | 140.45 | 16,258,763 | -16.25(-10.37%) |
Mar 17, 2020 | 151.80 | 157.73 | 140.15 | 156.70 | 17,986,088 | +7.83(+5.26%) |
Mar 16, 2020 | 164.22 | 167.95 | 147.20 | 148.87 | 13,884,546 | -36.74(-19.79%) |
Mar 13, 2020 | 180.90 | 185.75 | 171.47 | 185.61 | 11,404,624 | +13.61(+7.91%) |
Mar 12, 2020 | 176.35 | 186.43 | 166.81 | 172.00 | 12,104,662 | -20.12(-10.47%) |
Mar 11, 2020 | 196.11 | 197.78 | 189.97 | 192.13 | 8,041,856 | -10.21(-5.04%) |
Mar 10, 2020 | 194.72 | 202.45 | 189.16 | 202.33 | 8,036,641 | +13.66(+7.24%) |
Mar 09, 2020 | 191.73 | 193.80 | 185.79 | 188.67 | 11,285,503 | -16.18(-7.90%) |
Mar 06, 2020 | 204.01 | 206.45 | 199.24 | 204.85 | 8,254,715 | -5.65(-2.68%) |
Mar 05, 2020 | 212.10 | 214.80 | 209.01 | 210.50 | 7,219,320 | -5.62(-2.60%) |
Mar 04, 2020 | 208.89 | 216.34 | 207.80 | 216.12 | 7,550,337 | +11.78(+5.76%) |
Mar 03, 2020 | 206.22 | 211.41 | 202.22 | 204.34 | 9,405,097 | -1.79(-0.87%) |
Mar 02, 2020 | 197.21 | 206.19 | 195.87 | 206.13 | 7,974,320 | +10.85(+5.55%) |
Feb 28, 2020 | 196.00 | 198.17 | 190.35 | 195.29 | 13,179,033 | -6.18(-3.07%) |
Feb 27, 2020 | 207.15 | 210.51 | 201.32 | 201.46 | 8,489,499 | -9.46(-4.48%) |
Feb 26, 2020 | 214.35 | 216.09 | 210.06 | 210.92 | 7,767,140 | -1.88(-0.88%) |
Feb 25, 2020 | 220.62 | 221.40 | 212.00 | 212.80 | 8,986,838 | -2.08(-0.97%) |
Feb 24, 2020 | 213.79 | 217.94 | 213.09 | 214.88 | 5,961,392 | -5.06(-2.30%) |
Feb 21, 2020 | 220.98 | 221.75 | 218.74 | 219.94 | 4,329,205 | -1.51(-0.68%) |
Feb 20, 2020 | 218.46 | 221.54 | 217.08 | 221.45 | 4,128,082 | +3.03(+1.39%) |
Feb 19, 2020 | 219.55 | 220.08 | 217.85 | 218.42 | 3,025,228 | -0.27(-0.12%) |
Feb 18, 2020 | 219.49 | 220.63 | 217.99 | 218.69 | 3,226,634 | -0.98(-0.44%) |
Feb 14, 2020 | 218.24 | 219.81 | 217.51 | 219.66 | 3,169,656 | +2.39(+1.10%) |
Feb 13, 2020 | 216.02 | 218.38 | 215.51 | 217.27 | 2,753,167 | +0.69(+0.32%) |
Feb 12, 2020 | 217.06 | 217.22 | 214.11 | 216.58 | 4,005,893 | -0.04(-0.02%) |
Feb 11, 2020 | 215.70 | 217.35 | 215.33 | 216.62 | 3,003,300 | +0.92(+0.43%) |
Feb 10, 2020 | 212.10 | 215.70 | 211.73 | 215.70 | 2,864,532 | +2.97(+1.40%) |
Feb 07, 2020 | 214.11 | 214.73 | 212.03 | 212.73 | 2,739,636 | -1.38(-0.64%) |
Feb 06, 2020 | 213.36 | 214.62 | 212.89 | 214.11 | 4,384,166 | +0.66(+0.31%) |
Feb 05, 2020 | 212.55 | 213.65 | 211.44 | 213.46 | 4,315,319 | +2.79(+1.32%) |
Feb 04, 2020 | 209.80 | 211.89 | 209.80 | 210.67 | 3,909,179 | +3.10(+1.49%) |