Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 262.01 | 262.66 | 242.68 | 243.22 | 4,075,609 | -23.54(-8.83%) |
Apr 29, 2020 | 255.34 | 268.63 | 252.64 | 266.76 | 2,261,842 | +17.28(+6.93%) |
Apr 28, 2020 | 257.46 | 258.66 | 247.21 | 249.48 | 1,817,227 | -2.44(-0.97%) |
Apr 27, 2020 | 257.43 | 261.46 | 250.46 | 251.92 | 2,242,140 | -2.15(-0.85%) |
Apr 24, 2020 | 255.84 | 255.99 | 245.91 | 254.07 | 1,604,824 | +2.58(+1.03%) |
Apr 23, 2020 | 256.15 | 263.41 | 250.37 | 251.49 | 2,754,839 | -7.45(-2.88%) |
Apr 22, 2020 | 243.39 | 260.45 | 243.39 | 258.94 | 3,753,870 | +26.82(+11.55%) |
Apr 21, 2020 | 250.02 | 250.96 | 231.11 | 232.12 | 3,146,644 | -22.01(-8.66%) |
Apr 20, 2020 | 260.13 | 261.93 | 253.76 | 254.13 | 1,870,140 | -11.71(-4.40%) |
Apr 17, 2020 | 265.02 | 266.98 | 258.64 | 265.84 | 1,922,745 | +7.92(+3.07%) |
Apr 16, 2020 | 257.25 | 261.95 | 250.85 | 257.92 | 2,177,314 | +7.53(+3.01%) |
Apr 15, 2020 | 253.43 | 253.81 | 246.33 | 250.39 | 1,618,236 | -9.24(-3.56%) |
Apr 14, 2020 | 253.62 | 261.52 | 251.14 | 259.63 | 1,707,530 | +13.08(+5.31%) |
Apr 13, 2020 | 244.10 | 247.05 | 238.42 | 246.55 | 1,480,513 | +0.48(+0.19%) |
Apr 09, 2020 | 258.86 | 264.31 | 243.68 | 246.08 | 2,750,558 | -8.07(-3.18%) |
Apr 08, 2020 | 247.61 | 259.41 | 245.17 | 254.15 | 1,985,740 | +10.03(+4.11%) |
Apr 07, 2020 | 250.57 | 252.48 | 239.56 | 244.11 | 2,705,288 | +5.21(+2.18%) |
Apr 06, 2020 | 220.68 | 240.47 | 218.25 | 238.90 | 3,492,047 | +31.06(+14.94%) |
Apr 03, 2020 | 212.52 | 213.84 | 203.21 | 207.84 | 1,564,520 | -2.31(-1.10%) |
Apr 02, 2020 | 209.21 | 215.66 | 205.72 | 210.15 | 1,982,212 | -2.63(-1.24%) |
Apr 01, 2020 | 218.13 | 225.99 | 209.81 | 212.78 | 2,587,264 | -15.88(-6.95%) |
Mar 31, 2020 | 240.33 | 242.94 | 226.84 | 228.66 | 2,923,946 | -14.58(-5.99%) |
Mar 30, 2020 | 234.81 | 245.74 | 229.84 | 243.24 | 2,234,935 | +13.41(+5.84%) |
Mar 27, 2020 | 241.38 | 250.46 | 229.04 | 229.82 | 3,362,050 | -18.22(-7.34%) |
Mar 26, 2020 | 228.83 | 248.65 | 223.90 | 248.04 | 3,323,702 | +25.52(+11.47%) |
Mar 25, 2020 | 220.87 | 238.29 | 217.52 | 222.51 | 2,976,645 | +2.77(+1.26%) |
Mar 24, 2020 | 199.59 | 221.64 | 197.57 | 219.74 | 3,066,191 | +37.10(+20.31%) |
Mar 23, 2020 | 180.59 | 189.37 | 176.00 | 182.64 | 3,195,375 | +4.70(+2.64%) |
Mar 20, 2020 | 189.42 | 212.28 | 177.21 | 177.94 | 4,122,712 | -6.74(-3.65%) |
Mar 19, 2020 | 180.44 | 190.74 | 177.12 | 184.69 | 3,529,542 | +0.82(+0.45%) |
Mar 18, 2020 | 192.67 | 203.94 | 171.78 | 183.86 | 3,805,887 | -33.30(-15.33%) |
Mar 17, 2020 | 205.58 | 225.23 | 192.95 | 217.16 | 3,874,587 | +14.93(+7.38%) |
Mar 16, 2020 | 211.97 | 232.76 | 201.80 | 202.24 | 3,268,254 | -45.69(-18.43%) |
Mar 13, 2020 | 240.56 | 249.02 | 229.79 | 247.92 | 2,842,449 | +22.66(+10.06%) |
Mar 12, 2020 | 243.46 | 251.53 | 224.88 | 225.26 | 3,889,429 | -36.73(-14.02%) |
Mar 11, 2020 | 263.80 | 269.43 | 258.15 | 261.99 | 3,320,505 | -10.36(-3.80%) |
Mar 10, 2020 | 261.09 | 272.62 | 253.28 | 272.35 | 2,505,038 | +18.91(+7.46%) |
Mar 09, 2020 | 258.55 | 268.27 | 253.09 | 253.44 | 2,796,786 | -25.39(-9.11%) |
Mar 06, 2020 | 275.38 | 282.86 | 270.15 | 278.83 | 2,163,302 | -4.47(-1.58%) |
Mar 05, 2020 | 282.08 | 293.26 | 280.33 | 283.30 | 2,148,286 | -6.73(-2.32%) |
Mar 04, 2020 | 283.05 | 290.09 | 278.25 | 290.03 | 2,022,629 | +14.00(+5.07%) |
Mar 03, 2020 | 284.40 | 291.98 | 273.31 | 276.03 | 2,649,311 | -8.40(-2.95%) |
Mar 02, 2020 | 280.94 | 284.64 | 268.98 | 284.43 | 2,477,422 | +6.54(+2.35%) |
Feb 28, 2020 | 260.44 | 278.87 | 259.18 | 277.90 | 3,377,995 | +7.32(+2.71%) |
Feb 27, 2020 | 270.52 | 278.21 | 267.08 | 270.58 | 3,029,815 | -10.32(-3.67%) |
Feb 26, 2020 | 280.56 | 288.51 | 279.03 | 280.90 | 2,512,568 | +4.15(+1.50%) |
Feb 25, 2020 | 289.63 | 290.66 | 274.07 | 276.75 | 2,691,607 | -7.80(-2.74%) |
Feb 24, 2020 | 283.36 | 289.15 | 279.50 | 284.56 | 3,263,809 | -15.47(-5.16%) |
Feb 21, 2020 | 308.95 | 309.73 | 298.56 | 300.03 | 2,282,089 | -11.07(-3.56%) |
Feb 20, 2020 | 314.38 | 316.36 | 306.87 | 311.10 | 1,990,541 | -5.08(-1.61%) |
Feb 19, 2020 | 313.65 | 317.66 | 312.82 | 316.18 | 1,625,110 | +8.06(+2.62%) |
Feb 18, 2020 | 306.13 | 314.43 | 305.90 | 308.12 | 2,903,508 | -13.22(-4.11%) |
Feb 14, 2020 | 323.42 | 325.99 | 318.94 | 321.34 | 1,171,929 | -2.16(-0.67%) |
Feb 13, 2020 | 317.32 | 326.10 | 315.96 | 323.50 | 2,228,139 | +6.59(+2.08%) |
Feb 12, 2020 | 310.64 | 317.44 | 310.64 | 316.91 | 1,779,460 | +8.48(+2.75%) |
Feb 11, 2020 | 305.78 | 309.53 | 305.78 | 308.43 | 1,604,461 | +5.53(+1.83%) |
Feb 10, 2020 | 297.36 | 302.96 | 296.43 | 302.90 | 1,149,234 | +4.20(+1.40%) |
Feb 07, 2020 | 303.66 | 304.27 | 298.06 | 298.71 | 1,692,376 | -7.69(-2.51%) |
Feb 06, 2020 | 308.75 | 309.55 | 305.90 | 306.40 | 1,332,444 | -1.99(-0.64%) |
Feb 05, 2020 | 313.70 | 314.93 | 306.57 | 308.38 | 2,277,162 | +0.21(+0.07%) |
Feb 04, 2020 | 299.81 | 309.52 | 299.39 | 308.18 | 2,670,979 | +16.06(+5.50%) |