Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 290.91 | 291.07 | 277.11 | 278.43 | 876,774 | -14.75(-5.03%) |
Apr 29, 2020 | 286.02 | 294.19 | 285.11 | 293.18 | 1,002,810 | +11.86(+4.22%) |
Apr 28, 2020 | 287.27 | 287.27 | 281.00 | 281.31 | 551,126 | +0.50(+0.18%) |
Apr 27, 2020 | 283.60 | 284.54 | 280.21 | 280.81 | 713,805 | -0.91(-0.32%) |
Apr 24, 2020 | 279.84 | 282.32 | 276.06 | 281.72 | 480,875 | +3.76(+1.35%) |
Apr 23, 2020 | 279.44 | 285.41 | 276.91 | 277.96 | 760,592 | -5.35(-1.89%) |
Apr 22, 2020 | 278.53 | 283.79 | 276.83 | 283.31 | 620,631 | +13.33(+4.94%) |
Apr 21, 2020 | 274.76 | 276.18 | 267.56 | 269.98 | 691,278 | -10.08(-3.60%) |
Apr 20, 2020 | 280.12 | 286.23 | 279.92 | 280.05 | 531,065 | -3.91(-1.38%) |
Apr 17, 2020 | 289.34 | 289.51 | 282.00 | 283.96 | 936,114 | +3.12(+1.11%) |
Apr 16, 2020 | 278.37 | 280.98 | 274.86 | 280.84 | 1,261,985 | +9.52(+3.51%) |
Apr 15, 2020 | 265.97 | 273.29 | 264.17 | 271.32 | 1,548,874 | -6.19(-2.23%) |
Apr 14, 2020 | 275.64 | 283.11 | 273.78 | 277.50 | 1,770,586 | +14.24(+5.41%) |
Apr 13, 2020 | 263.98 | 265.23 | 261.25 | 263.26 | 821,860 | -2.60(-0.98%) |
Apr 09, 2020 | 271.06 | 273.86 | 264.24 | 265.87 | 758,803 | -1.70(-0.64%) |
Apr 08, 2020 | 267.04 | 270.22 | 263.56 | 267.56 | 928,396 | +5.75(+2.20%) |
Apr 07, 2020 | 269.29 | 270.16 | 260.28 | 261.81 | 799,824 | +1.40(+0.54%) |
Apr 06, 2020 | 249.72 | 261.99 | 249.16 | 260.41 | 840,791 | +25.47(+10.84%) |
Apr 03, 2020 | 236.33 | 238.19 | 232.89 | 234.94 | 595,131 | -2.56(-1.08%) |
Apr 02, 2020 | 234.23 | 242.00 | 232.67 | 237.50 | 821,056 | -1.66(-0.69%) |
Apr 01, 2020 | 243.12 | 247.49 | 237.60 | 239.16 | 745,226 | -12.13(-4.83%) |
Mar 31, 2020 | 257.52 | 257.97 | 248.76 | 251.29 | 918,555 | -6.14(-2.38%) |
Mar 30, 2020 | 253.15 | 259.45 | 250.38 | 257.43 | 1,189,476 | +14.80(+6.10%) |
Mar 27, 2020 | 251.84 | 253.28 | 241.85 | 242.63 | 1,580,910 | -22.36(-8.44%) |
Mar 26, 2020 | 252.50 | 266.18 | 251.27 | 264.99 | 1,060,540 | +13.28(+5.28%) |
Mar 25, 2020 | 250.36 | 261.57 | 241.99 | 251.71 | 1,261,155 | +1.79(+0.72%) |
Mar 24, 2020 | 244.27 | 250.23 | 240.88 | 249.92 | 1,486,458 | +25.99(+11.61%) |
Mar 23, 2020 | 216.42 | 226.00 | 213.87 | 223.93 | 1,802,770 | +16.38(+7.89%) |
Mar 20, 2020 | 216.25 | 227.94 | 207.06 | 207.56 | 2,412,387 | +1.99(+0.97%) |
Mar 19, 2020 | 197.67 | 210.57 | 192.66 | 205.57 | 1,701,894 | +16.37(+8.65%) |
Mar 18, 2020 | 204.92 | 217.34 | 183.69 | 189.20 | 3,260,225 | -39.72(-17.35%) |
Mar 17, 2020 | 222.39 | 230.49 | 216.12 | 228.92 | 1,710,145 | +8.62(+3.92%) |
Mar 16, 2020 | 211.93 | 238.40 | 201.33 | 220.29 | 1,558,480 | -26.50(-10.74%) |
Mar 13, 2020 | 247.66 | 247.66 | 224.59 | 246.79 | 2,745,769 | +15.56(+6.73%) |
Mar 12, 2020 | 235.72 | 244.78 | 228.16 | 231.23 | 2,894,072 | -22.47(-8.86%) |
Mar 11, 2020 | 261.74 | 263.48 | 250.26 | 253.70 | 1,242,919 | -15.00(-5.58%) |
Mar 10, 2020 | 267.00 | 269.26 | 254.52 | 268.70 | 1,769,133 | +15.22(+6.01%) |
Mar 09, 2020 | 254.95 | 265.44 | 253.43 | 253.47 | 1,832,129 | -23.24(-8.40%) |
Mar 06, 2020 | 273.21 | 276.84 | 270.17 | 276.72 | 1,195,782 | -0.13(-0.05%) |
Mar 05, 2020 | 279.53 | 284.24 | 274.73 | 276.85 | 1,513,810 | -12.83(-4.43%) |
Mar 04, 2020 | 280.83 | 290.05 | 278.51 | 289.68 | 1,342,554 | +16.62(+6.09%) |
Mar 03, 2020 | 281.35 | 285.11 | 271.06 | 273.06 | 1,995,282 | -3.06(-1.11%) |
Mar 02, 2020 | 267.81 | 276.12 | 264.58 | 276.12 | 1,125,796 | +10.35(+3.90%) |
Feb 28, 2020 | 257.22 | 266.49 | 255.46 | 265.77 | 1,717,824 | -0.50(-0.19%) |
Feb 27, 2020 | 267.83 | 275.51 | 264.96 | 266.27 | 1,430,445 | -8.73(-3.17%) |
Feb 26, 2020 | 278.00 | 280.75 | 274.30 | 275.00 | 896,547 | +1.66(+0.61%) |
Feb 25, 2020 | 283.86 | 284.23 | 273.19 | 273.34 | 1,214,798 | -5.58(-2.00%) |
Feb 24, 2020 | 277.62 | 283.56 | 276.87 | 278.92 | 1,402,873 | -14.98(-5.10%) |
Feb 21, 2020 | 297.93 | 298.54 | 292.68 | 293.90 | 1,181,309 | -7.17(-2.38%) |
Feb 20, 2020 | 303.36 | 304.06 | 298.17 | 301.07 | 1,164,408 | -3.76(-1.24%) |
Feb 19, 2020 | 298.85 | 305.07 | 298.70 | 304.84 | 1,138,956 | +7.88(+2.66%) |
Feb 18, 2020 | 295.25 | 297.94 | 294.75 | 296.95 | 788,259 | -6.84(-2.25%) |
Feb 14, 2020 | 304.82 | 306.60 | 302.07 | 303.79 | 688,628 | -0.91(-0.30%) |
Feb 13, 2020 | 302.50 | 305.78 | 301.60 | 304.71 | 772,802 | -0.18(-0.06%) |
Feb 12, 2020 | 303.15 | 305.15 | 302.79 | 304.89 | 683,059 | +1.37(+0.45%) |
Feb 11, 2020 | 300.66 | 303.76 | 300.63 | 303.51 | 822,381 | +6.08(+2.04%) |
Feb 10, 2020 | 292.02 | 297.45 | 291.98 | 297.44 | 388,376 | +4.52(+1.54%) |
Feb 07, 2020 | 292.62 | 293.55 | 291.21 | 292.91 | 1,849,011 | -4.40(-1.48%) |
Feb 06, 2020 | 295.37 | 297.36 | 294.50 | 297.31 | 726,761 | +3.10(+1.05%) |
Feb 05, 2020 | 295.20 | 295.20 | 291.07 | 294.21 | 1,085,281 | +6.81(+2.37%) |
Feb 04, 2020 | 283.25 | 287.43 | 282.60 | 287.40 | 828,065 | +10.63(+3.84%) |