Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 244.13 | 245.29 | 237.62 | 241.25 | 607,995 | -6.70(-2.70%) |
Apr 29, 2020 | 244.65 | 250.04 | 240.32 | 247.95 | 1,220,939 | +12.36(+5.25%) |
Apr 28, 2020 | 236.10 | 240.31 | 231.16 | 235.59 | 923,073 | +3.33(+1.43%) |
Apr 27, 2020 | 224.36 | 232.99 | 222.27 | 232.26 | 602,957 | +9.64(+4.33%) |
Apr 24, 2020 | 220.50 | 224.29 | 215.98 | 222.62 | 732,400 | +4.01(+1.83%) |
Apr 23, 2020 | 215.09 | 221.24 | 214.31 | 218.61 | 559,719 | +4.92(+2.30%) |
Apr 22, 2020 | 208.65 | 215.40 | 207.15 | 213.69 | 559,207 | +9.39(+4.60%) |
Apr 21, 2020 | 207.65 | 209.79 | 203.18 | 204.30 | 632,842 | -9.83(-4.59%) |
Apr 20, 2020 | 219.04 | 221.41 | 213.09 | 214.13 | 610,919 | -9.46(-4.23%) |
Apr 17, 2020 | 216.54 | 224.82 | 216.40 | 223.59 | 1,464,300 | +14.35(+6.86%) |
Apr 16, 2020 | 213.11 | 213.11 | 203.71 | 209.24 | 702,071 | -2.23(-1.05%) |
Apr 15, 2020 | 212.30 | 217.06 | 209.85 | 211.47 | 798,364 | -10.37(-4.67%) |
Apr 14, 2020 | 223.43 | 227.72 | 219.42 | 221.84 | 752,897 | +3.61(+1.65%) |
Apr 13, 2020 | 223.00 | 223.00 | 213.93 | 218.23 | 527,156 | -6.76(-3.00%) |
Apr 09, 2020 | 226.08 | 232.90 | 222.55 | 224.99 | 913,900 | +4.68(+2.12%) |
Apr 08, 2020 | 213.63 | 221.72 | 210.47 | 220.31 | 983,626 | +9.95(+4.73%) |
Apr 07, 2020 | 216.37 | 221.32 | 209.97 | 210.36 | 1,419,213 | +4.27(+2.07%) |
Apr 06, 2020 | 197.34 | 207.37 | 193.99 | 206.09 | 1,595,917 | +21.31(+11.53%) |
Apr 03, 2020 | 181.52 | 188.81 | 180.58 | 184.78 | 1,007,100 | +3.26(+1.80%) |
Apr 02, 2020 | 172.68 | 197.62 | 170.00 | 181.52 | 1,595,361 | +8.30(+4.79%) |
Apr 01, 2020 | 178.33 | 180.51 | 169.14 | 173.22 | 2,410,049 | -13.32(-7.14%) |
Mar 31, 2020 | 192.44 | 196.66 | 182.81 | 186.54 | 1,904,398 | -7.48(-3.86%) |
Mar 30, 2020 | 194.68 | 200.59 | 182.25 | 194.02 | 1,690,765 | -2.16(-1.10%) |
Mar 27, 2020 | 210.27 | 210.27 | 194.76 | 196.18 | 1,271,200 | -16.18(-7.62%) |
Mar 26, 2020 | 216.58 | 238.60 | 204.45 | 212.36 | 1,825,328 | +0.03(+0.01%) |
Mar 25, 2020 | 191.94 | 224.74 | 188.00 | 212.33 | 1,564,554 | +21.90(+11.50%) |
Mar 24, 2020 | 183.90 | 202.83 | 179.63 | 190.43 | 2,032,579 | +18.71(+10.90%) |
Mar 23, 2020 | 186.00 | 186.22 | 168.51 | 171.72 | 1,289,891 | -15.31(-8.19%) |
Mar 20, 2020 | 197.70 | 210.15 | 185.72 | 187.03 | 1,591,600 | -6.27(-3.24%) |
Mar 19, 2020 | 197.39 | 209.56 | 183.90 | 193.30 | 1,441,859 | -7.21(-3.60%) |
Mar 18, 2020 | 207.17 | 220.41 | 169.24 | 200.51 | 1,920,974 | -23.83(-10.62%) |
Mar 17, 2020 | 214.78 | 225.73 | 198.63 | 224.34 | 1,767,950 | +13.43(+6.37%) |
Mar 16, 2020 | 210.00 | 214.12 | 200.22 | 210.91 | 1,759,868 | -24.55(-10.43%) |
Mar 13, 2020 | 227.99 | 236.82 | 214.79 | 235.46 | 1,779,500 | +12.99(+5.84%) |
Mar 12, 2020 | 208.54 | 223.97 | 204.26 | 222.47 | 2,677,474 | +0.00(+0.00%) |
Mar 11, 2020 | 230.82 | 233.40 | 218.28 | 222.47 | 1,452,765 | -15.20(-6.40%) |
Mar 10, 2020 | 229.32 | 237.92 | 221.11 | 237.67 | 2,659,195 | +15.08(+6.77%) |
Mar 09, 2020 | 228.98 | 234.78 | 220.00 | 222.59 | 2,406,427 | -26.57(-10.66%) |
Mar 06, 2020 | 244.98 | 249.82 | 242.15 | 249.16 | 1,936,200 | -3.56(-1.41%) |
Mar 05, 2020 | 260.72 | 261.45 | 251.38 | 252.72 | 1,250,707 | -15.53(-5.79%) |
Mar 04, 2020 | 270.90 | 272.58 | 264.27 | 268.25 | 1,213,660 | +1.84(+0.69%) |
Mar 03, 2020 | 281.10 | 283.38 | 264.49 | 266.41 | 1,444,676 | -15.63(-5.54%) |
Mar 02, 2020 | 267.44 | 282.90 | 267.44 | 282.04 | 1,452,591 | +16.25(+6.11%) |
Feb 28, 2020 | 255.55 | 268.79 | 253.84 | 265.79 | 1,680,300 | +0.12(+0.05%) |
Feb 27, 2020 | 278.23 | 280.03 | 265.40 | 265.67 | 2,044,278 | -18.53(-6.52%) |
Feb 26, 2020 | 290.66 | 296.70 | 284.10 | 284.20 | 1,079,833 | -4.18(-1.45%) |
Feb 25, 2020 | 299.29 | 299.46 | 286.83 | 288.38 | 961,970 | -10.04(-3.36%) |
Feb 24, 2020 | 298.78 | 303.31 | 295.13 | 298.42 | 832,066 | -10.50(-3.40%) |
Feb 21, 2020 | 315.00 | 315.22 | 306.44 | 308.92 | 905,200 | -8.47(-2.67%) |
Feb 20, 2020 | 320.77 | 322.26 | 312.99 | 317.39 | 1,047,550 | -3.72(-1.16%) |
Feb 19, 2020 | 321.04 | 325.52 | 320.80 | 321.11 | 854,316 | +0.54(+0.17%) |
Feb 18, 2020 | 318.00 | 323.60 | 317.46 | 320.57 | 756,075 | +2.14(+0.67%) |
Feb 14, 2020 | 317.99 | 320.04 | 315.28 | 318.43 | 830,000 | +0.85(+0.27%) |
Feb 13, 2020 | 314.63 | 320.20 | 314.01 | 317.58 | 655,725 | +1.20(+0.38%) |
Feb 12, 2020 | 315.63 | 317.22 | 314.24 | 316.38 | 657,900 | +0.63(+0.20%) |
Feb 11, 2020 | 315.24 | 317.78 | 311.29 | 315.75 | 919,203 | +2.07(+0.66%) |
Feb 10, 2020 | 305.62 | 313.95 | 304.62 | 313.68 | 1,084,778 | +6.92(+2.26%) |
Feb 07, 2020 | 310.01 | 310.04 | 302.37 | 306.76 | 2,258,000 | -22.09(-6.72%) |
Feb 06, 2020 | 327.66 | 329.85 | 326.86 | 328.85 | 582,137 | +1.98(+0.61%) |
Feb 05, 2020 | 326.46 | 327.48 | 323.55 | 326.87 | 571,647 | +2.94(+0.91%) |
Feb 04, 2020 | 322.99 | 325.73 | 322.29 | 323.93 | 478,446 | +4.85(+1.52%) |