Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 343.59 | 351.07 | 341.20 | 348.93 | 1,497,405 | +1.03(+0.30%) |
Apr 29, 2020 | 348.13 | 352.92 | 340.36 | 347.90 | 1,672,910 | +2.85(+0.83%) |
Apr 28, 2020 | 342.48 | 347.83 | 341.18 | 345.05 | 1,465,141 | +5.52(+1.63%) |
Apr 27, 2020 | 344.31 | 344.43 | 339.01 | 339.52 | 1,624,284 | -2.87(-0.84%) |
Apr 24, 2020 | 339.66 | 344.45 | 334.51 | 342.39 | 1,147,557 | +4.52(+1.34%) |
Apr 23, 2020 | 343.27 | 345.17 | 337.39 | 337.88 | 1,297,746 | -3.29(-0.96%) |
Apr 22, 2020 | 343.94 | 344.34 | 336.62 | 341.17 | 1,325,417 | +6.24(+1.86%) |
Apr 21, 2020 | 343.51 | 352.05 | 332.75 | 334.92 | 2,276,675 | -8.76(-2.55%) |
Apr 20, 2020 | 353.44 | 358.72 | 343.69 | 343.69 | 1,656,356 | -16.41(-4.56%) |
Apr 17, 2020 | 347.46 | 360.94 | 345.14 | 360.10 | 1,971,653 | +21.19(+6.25%) |
Apr 16, 2020 | 335.08 | 341.97 | 334.08 | 338.91 | 1,748,640 | +3.14(+0.93%) |
Apr 15, 2020 | 337.89 | 337.89 | 329.47 | 335.77 | 1,395,153 | -5.07(-1.49%) |
Apr 14, 2020 | 339.27 | 346.71 | 335.92 | 340.83 | 1,842,789 | +9.05(+2.73%) |
Apr 13, 2020 | 332.69 | 335.42 | 327.99 | 331.79 | 1,379,690 | -0.95(-0.29%) |
Apr 09, 2020 | 331.61 | 337.51 | 326.03 | 332.74 | 1,816,668 | +8.60(+2.65%) |
Apr 08, 2020 | 324.10 | 334.21 | 321.61 | 324.13 | 1,614,217 | +5.50(+1.73%) |
Apr 07, 2020 | 341.26 | 342.51 | 317.53 | 318.64 | 2,343,224 | -11.36(-3.44%) |
Apr 06, 2020 | 324.58 | 331.79 | 324.58 | 330.00 | 2,815,188 | +15.65(+4.98%) |
Apr 03, 2020 | 315.69 | 319.14 | 313.55 | 314.35 | 2,356,217 | -3.10(-0.98%) |
Apr 02, 2020 | 300.67 | 317.49 | 300.04 | 317.45 | 2,114,352 | +13.85(+4.56%) |
Apr 01, 2020 | 291.33 | 305.82 | 288.80 | 303.61 | 2,321,814 | -0.39(-0.13%) |
Mar 31, 2020 | 309.25 | 311.14 | 301.56 | 303.99 | 2,419,021 | -8.88(-2.84%) |
Mar 30, 2020 | 315.24 | 319.71 | 306.98 | 312.87 | 1,957,902 | +0.42(+0.13%) |
Mar 27, 2020 | 304.92 | 327.44 | 300.46 | 312.45 | 3,972,631 | -1.75(-0.56%) |
Mar 26, 2020 | 292.38 | 315.79 | 290.59 | 314.20 | 2,989,288 | +27.50(+9.59%) |
Mar 25, 2020 | 269.61 | 295.80 | 263.33 | 286.70 | 3,289,608 | +27.59(+10.65%) |
Mar 24, 2020 | 258.27 | 264.56 | 251.34 | 259.11 | 3,442,102 | +10.86(+4.38%) |
Mar 23, 2020 | 255.60 | 257.45 | 238.66 | 248.25 | 3,536,321 | -12.93(-4.95%) |
Mar 20, 2020 | 281.79 | 283.26 | 258.48 | 261.18 | 3,389,598 | -20.61(-7.31%) |
Mar 19, 2020 | 299.02 | 299.64 | 279.10 | 281.79 | 3,162,429 | -17.23(-5.76%) |
Mar 18, 2020 | 266.30 | 304.24 | 265.51 | 299.02 | 4,001,701 | +13.08(+4.57%) |
Mar 17, 2020 | 262.78 | 286.52 | 257.53 | 285.95 | 2,927,685 | +27.70(+10.73%) |
Mar 16, 2020 | 264.58 | 279.43 | 255.60 | 258.24 | 2,620,541 | -36.46(-12.37%) |
Mar 13, 2020 | 293.57 | 295.21 | 271.84 | 294.70 | 4,323,633 | +15.44(+5.53%) |
Mar 12, 2020 | 288.64 | 304.41 | 278.10 | 279.26 | 4,339,664 | -40.85(-12.76%) |
Mar 11, 2020 | 319.79 | 328.15 | 313.71 | 320.12 | 2,175,583 | -9.18(-2.79%) |
Mar 10, 2020 | 325.57 | 329.75 | 314.44 | 329.30 | 2,793,764 | +13.58(+4.30%) |
Mar 09, 2020 | 322.85 | 331.36 | 315.04 | 315.72 | 3,441,174 | -27.30(-7.96%) |
Mar 06, 2020 | 334.09 | 345.25 | 330.46 | 343.02 | 2,409,514 | -2.00(-0.58%) |
Mar 05, 2020 | 353.29 | 356.82 | 342.80 | 345.02 | 2,193,465 | -15.54(-4.31%) |
Mar 04, 2020 | 347.97 | 361.40 | 343.66 | 360.56 | 2,258,723 | +22.09(+6.53%) |
Mar 03, 2020 | 344.65 | 355.96 | 337.75 | 338.48 | 2,822,456 | -3.54(-1.04%) |
Mar 02, 2020 | 333.05 | 343.59 | 323.38 | 342.02 | 3,188,256 | +10.30(+3.10%) |
Feb 28, 2020 | 331.71 | 335.26 | 323.18 | 331.72 | 3,751,193 | -11.06(-3.23%) |
Feb 27, 2020 | 350.73 | 355.62 | 342.54 | 342.78 | 2,125,054 | -14.53(-4.07%) |
Feb 26, 2020 | 356.78 | 365.88 | 355.92 | 357.31 | 1,882,711 | +0.48(+0.13%) |
Feb 25, 2020 | 374.42 | 375.87 | 354.30 | 356.83 | 1,794,496 | -16.93(-4.53%) |
Feb 24, 2020 | 374.75 | 378.07 | 372.64 | 373.75 | 1,253,219 | -7.53(-1.98%) |
Feb 21, 2020 | 378.89 | 382.10 | 376.70 | 381.28 | 1,184,608 | +1.63(+0.43%) |
Feb 20, 2020 | 386.48 | 387.69 | 378.04 | 379.65 | 1,335,095 | -7.59(-1.96%) |
Feb 19, 2020 | 389.48 | 390.62 | 387.17 | 387.24 | 883,267 | -0.95(-0.25%) |
Feb 18, 2020 | 389.48 | 391.22 | 386.82 | 388.19 | 870,767 | -2.05(-0.53%) |
Feb 14, 2020 | 387.68 | 390.79 | 387.08 | 390.24 | 1,064,442 | +2.81(+0.72%) |
Feb 13, 2020 | 388.41 | 391.52 | 387.08 | 387.43 | 897,882 | -1.69(-0.44%) |
Feb 12, 2020 | 391.27 | 391.88 | 387.34 | 389.13 | 1,592,330 | -2.90(-0.74%) |
Feb 11, 2020 | 393.37 | 394.41 | 389.90 | 392.02 | 835,471 | +0.08(+0.02%) |
Feb 10, 2020 | 391.26 | 393.51 | 390.21 | 391.94 | 976,598 | +0.53(+0.13%) |
Feb 07, 2020 | 390.50 | 393.24 | 389.74 | 391.42 | 991,512 | +0.18(+0.05%) |
Feb 06, 2020 | 388.20 | 392.03 | 387.62 | 391.24 | 934,515 | +3.37(+0.87%) |
Feb 05, 2020 | 386.20 | 388.52 | 382.37 | 387.87 | 1,404,475 | +3.93(+1.02%) |
Feb 04, 2020 | 379.20 | 385.02 | 379.20 | 383.94 | 1,364,642 | +6.17(+1.63%) |