Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 348.01 | 356.23 | 346.55 | 353.64 | 3,901,889 | +4.47(+1.28%) |
Apr 29, 2020 | 339.53 | 351.25 | 335.44 | 349.17 | 5,005,345 | +15.72(+4.71%) |
Apr 28, 2020 | 353.09 | 353.45 | 332.57 | 333.45 | 3,894,756 | -15.05(-4.32%) |
Apr 27, 2020 | 348.80 | 349.96 | 345.12 | 348.50 | 2,375,348 | +4.40(+1.28%) |
Apr 24, 2020 | 338.00 | 344.70 | 333.50 | 344.10 | 2,146,100 | +8.73(+2.60%) |
Apr 23, 2020 | 338.90 | 341.75 | 334.80 | 335.37 | 2,120,050 | -1.40(-0.42%) |
Apr 22, 2020 | 337.41 | 339.38 | 332.80 | 336.77 | 2,231,641 | +7.78(+2.36%) |
Apr 21, 2020 | 340.90 | 342.76 | 325.21 | 328.99 | 3,548,098 | -15.89(-4.61%) |
Apr 20, 2020 | 340.79 | 348.50 | 338.75 | 344.88 | 2,771,688 | +0.77(+0.22%) |
Apr 17, 2020 | 350.09 | 350.38 | 340.50 | 344.11 | 3,342,400 | -2.89(-0.83%) |
Apr 16, 2020 | 339.71 | 347.00 | 336.04 | 347.00 | 3,915,226 | +14.45(+4.35%) |
Apr 15, 2020 | 335.34 | 339.22 | 329.64 | 332.55 | 2,818,245 | -8.22(-2.41%) |
Apr 14, 2020 | 328.47 | 342.10 | 328.47 | 340.77 | 3,858,471 | +20.12(+6.27%) |
Apr 13, 2020 | 315.94 | 320.90 | 313.75 | 320.65 | 1,838,451 | +1.95(+0.61%) |
Apr 09, 2020 | 318.65 | 320.78 | 310.79 | 318.70 | 3,300,100 | +1.52(+0.48%) |
Apr 08, 2020 | 313.88 | 317.72 | 308.20 | 317.18 | 3,999,868 | +8.25(+2.67%) |
Apr 07, 2020 | 327.41 | 328.32 | 306.30 | 308.93 | 5,419,499 | -10.20(-3.20%) |
Apr 06, 2020 | 306.56 | 320.51 | 299.95 | 319.13 | 5,143,270 | +25.52(+8.69%) |
Apr 03, 2020 | 302.06 | 303.47 | 289.71 | 293.61 | 3,934,700 | -10.35(-3.41%) |
Apr 02, 2020 | 297.76 | 306.50 | 293.18 | 303.96 | 3,589,919 | +2.75(+0.91%) |
Apr 01, 2020 | 307.00 | 309.61 | 298.32 | 301.21 | 3,902,818 | -17.03(-5.35%) |
Mar 31, 2020 | 316.41 | 326.33 | 312.68 | 318.24 | 6,414,012 | -0.15(-0.05%) |
Mar 30, 2020 | 308.89 | 322.97 | 308.01 | 318.39 | 4,340,327 | +12.56(+4.11%) |
Mar 27, 2020 | 311.70 | 314.29 | 300.63 | 305.83 | 4,862,100 | -16.84(-5.22%) |
Mar 26, 2020 | 305.99 | 324.43 | 305.69 | 322.67 | 4,532,600 | +16.76(+5.48%) |
Mar 25, 2020 | 308.00 | 317.65 | 298.13 | 305.91 | 4,829,543 | -4.09(-1.32%) |
Mar 24, 2020 | 322.96 | 326.99 | 301.59 | 310.00 | 6,590,633 | +2.73(+0.89%) |
Mar 23, 2020 | 296.67 | 312.49 | 287.78 | 307.27 | 6,015,744 | +11.93(+4.04%) |
Mar 20, 2020 | 312.92 | 324.80 | 293.77 | 295.34 | 7,461,700 | -12.17(-3.96%) |
Mar 19, 2020 | 291.77 | 318.70 | 281.10 | 307.51 | 6,023,080 | +12.90(+4.38%) |
Mar 18, 2020 | 290.00 | 296.87 | 255.13 | 294.61 | 7,288,580 | -17.20(-5.52%) |
Mar 17, 2020 | 291.20 | 312.95 | 278.35 | 311.81 | 6,187,408 | +25.78(+9.01%) |
Mar 16, 2020 | 288.36 | 307.11 | 283.25 | 286.03 | 7,137,616 | -49.47(-14.75%) |
Mar 13, 2020 | 312.88 | 336.00 | 298.00 | 335.50 | 8,935,200 | +49.00(+17.10%) |
Mar 12, 2020 | 290.41 | 310.13 | 283.00 | 286.50 | 7,226,490 | -28.73(-9.11%) |
Mar 11, 2020 | 324.32 | 326.36 | 309.00 | 315.23 | 4,872,570 | -17.15(-5.16%) |
Mar 10, 2020 | 318.98 | 332.94 | 309.31 | 332.38 | 5,970,768 | +26.59(+8.70%) |
Mar 09, 2020 | 311.68 | 322.44 | 305.33 | 305.79 | 5,288,172 | -30.98(-9.20%) |
Mar 06, 2020 | 340.45 | 344.16 | 326.60 | 336.77 | 5,622,900 | -14.26(-4.06%) |
Mar 05, 2020 | 355.06 | 360.45 | 347.19 | 351.03 | 3,198,215 | -12.82(-3.52%) |
Mar 04, 2020 | 354.38 | 364.27 | 350.08 | 363.85 | 4,145,340 | +15.51(+4.45%) |
Mar 03, 2020 | 361.76 | 364.95 | 344.04 | 348.34 | 4,202,301 | -11.94(-3.31%) |
Mar 02, 2020 | 349.81 | 360.75 | 342.61 | 360.28 | 5,390,627 | +15.16(+4.39%) |
Feb 28, 2020 | 324.42 | 345.46 | 324.00 | 345.12 | 6,469,100 | +7.60(+2.25%) |
Feb 27, 2020 | 340.00 | 352.24 | 337.27 | 337.52 | 4,733,935 | -13.82(-3.93%) |
Feb 26, 2020 | 349.40 | 360.07 | 348.60 | 351.34 | 3,489,677 | +3.54(+1.02%) |
Feb 25, 2020 | 361.00 | 363.97 | 346.28 | 347.80 | 4,187,082 | -9.61(-2.69%) |
Feb 24, 2020 | 355.39 | 363.46 | 349.00 | 357.41 | 3,920,961 | -15.54(-4.17%) |
Feb 21, 2020 | 378.02 | 378.34 | 368.75 | 372.95 | 2,743,100 | -6.01(-1.59%) |
Feb 20, 2020 | 384.00 | 386.74 | 373.48 | 378.96 | 3,788,245 | -4.32(-1.13%) |
Feb 19, 2020 | 383.83 | 385.00 | 381.48 | 383.28 | 2,580,426 | +4.43(+1.17%) |
Feb 18, 2020 | 380.20 | 382.59 | 378.59 | 378.85 | 2,074,437 | -0.82(-0.22%) |
Feb 14, 2020 | 376.28 | 379.83 | 375.85 | 379.67 | 1,690,500 | +4.83(+1.29%) |
Feb 13, 2020 | 372.56 | 377.71 | 372.39 | 374.84 | 1,915,870 | +0.55(+0.15%) |
Feb 12, 2020 | 370.64 | 374.42 | 367.15 | 374.29 | 2,355,601 | +5.01(+1.36%) |
Feb 11, 2020 | 373.03 | 373.70 | 367.25 | 369.28 | 2,004,699 | -0.72(-0.19%) |
Feb 10, 2020 | 365.44 | 370.81 | 365.22 | 370.00 | 2,426,796 | +3.91(+1.07%) |
Feb 07, 2020 | 366.00 | 369.34 | 364.38 | 366.09 | 2,092,800 | -1.37(-0.37%) |
Feb 06, 2020 | 366.16 | 368.25 | 363.01 | 367.46 | 2,224,525 | +1.91(+0.52%) |
Feb 05, 2020 | 373.99 | 374.48 | 362.31 | 365.55 | 2,460,922 | -1.19(-0.32%) |
Feb 04, 2020 | 363.43 | 367.44 | 360.45 | 366.74 | 3,050,821 | +8.74(+2.44%) |