Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 338.91 | 350.39 | 325.79 | 328.53 | 554,661 | -17.37(-5.02%) |
Apr 29, 2020 | 337.33 | 347.44 | 335.27 | 345.89 | 359,531 | +12.60(+3.78%) |
Apr 28, 2020 | 346.34 | 347.61 | 332.57 | 333.30 | 231,760 | -9.61(-2.80%) |
Apr 27, 2020 | 335.25 | 347.17 | 332.45 | 342.90 | 305,580 | +11.45(+3.45%) |
Apr 24, 2020 | 331.64 | 338.95 | 326.27 | 331.45 | 521,488 | +3.88(+1.18%) |
Apr 23, 2020 | 329.11 | 334.52 | 326.89 | 327.58 | 159,697 | +0.39(+0.12%) |
Apr 22, 2020 | 326.12 | 328.29 | 321.62 | 327.18 | 175,984 | +5.56(+1.73%) |
Apr 21, 2020 | 327.98 | 331.90 | 320.56 | 321.62 | 220,867 | -16.16(-4.78%) |
Apr 20, 2020 | 336.53 | 340.09 | 332.17 | 337.78 | 177,103 | -1.79(-0.53%) |
Apr 17, 2020 | 332.02 | 344.35 | 331.91 | 339.57 | 337,415 | +16.26(+5.03%) |
Apr 16, 2020 | 327.51 | 330.44 | 320.06 | 323.31 | 291,735 | -0.94(-0.29%) |
Apr 15, 2020 | 317.56 | 326.15 | 317.30 | 324.25 | 285,147 | +0.11(+0.03%) |
Apr 14, 2020 | 318.85 | 327.22 | 318.85 | 324.15 | 283,772 | +9.69(+3.08%) |
Apr 13, 2020 | 318.74 | 319.88 | 307.16 | 314.46 | 196,413 | -4.43(-1.39%) |
Apr 09, 2020 | 315.58 | 322.41 | 313.51 | 318.89 | 329,860 | +3.90(+1.24%) |
Apr 08, 2020 | 304.74 | 317.21 | 301.20 | 314.99 | 275,509 | +12.92(+4.28%) |
Apr 07, 2020 | 326.99 | 330.02 | 299.76 | 302.07 | 379,663 | -12.79(-4.06%) |
Apr 06, 2020 | 299.18 | 316.37 | 299.18 | 314.86 | 367,979 | +26.53(+9.20%) |
Apr 03, 2020 | 290.13 | 292.87 | 280.75 | 288.34 | 530,268 | -0.91(-0.31%) |
Apr 02, 2020 | 272.43 | 290.54 | 266.42 | 289.25 | 393,611 | +15.18(+5.54%) |
Apr 01, 2020 | 275.96 | 282.46 | 269.37 | 274.06 | 337,441 | -12.79(-4.46%) |
Mar 31, 2020 | 283.66 | 290.50 | 275.45 | 286.86 | 557,115 | +4.43(+1.57%) |
Mar 30, 2020 | 279.03 | 287.17 | 272.68 | 282.43 | 230,041 | +5.71(+2.06%) |
Mar 27, 2020 | 274.63 | 281.33 | 264.62 | 276.72 | 301,989 | -7.33(-2.58%) |
Mar 26, 2020 | 275.38 | 291.48 | 273.26 | 284.05 | 374,276 | +8.94(+3.25%) |
Mar 25, 2020 | 249.53 | 282.56 | 242.86 | 275.10 | 440,509 | +24.47(+9.76%) |
Mar 24, 2020 | 229.51 | 252.55 | 229.51 | 250.63 | 419,308 | +29.94(+13.57%) |
Mar 23, 2020 | 239.18 | 243.12 | 216.74 | 220.69 | 375,531 | -18.15(-7.60%) |
Mar 20, 2020 | 253.49 | 261.97 | 235.98 | 238.84 | 326,491 | -10.34(-4.15%) |
Mar 19, 2020 | 242.48 | 251.83 | 222.61 | 249.19 | 371,848 | +9.16(+3.82%) |
Mar 18, 2020 | 244.70 | 251.00 | 228.98 | 240.03 | 437,275 | -17.43(-6.77%) |
Mar 17, 2020 | 282.40 | 284.29 | 244.95 | 257.45 | 587,863 | -19.41(-7.01%) |
Mar 16, 2020 | 283.05 | 283.05 | 260.55 | 276.87 | 593,799 | -35.03(-11.23%) |
Mar 13, 2020 | 310.46 | 312.71 | 289.58 | 311.89 | 361,203 | +20.29(+6.96%) |
Mar 12, 2020 | 314.59 | 314.59 | 291.55 | 291.61 | 437,954 | -43.46(-12.97%) |
Mar 11, 2020 | 333.54 | 342.21 | 321.07 | 335.07 | 436,274 | -14.00(-4.01%) |
Mar 10, 2020 | 333.05 | 349.39 | 324.11 | 349.07 | 296,790 | +21.63(+6.61%) |
Mar 09, 2020 | 319.03 | 334.48 | 315.77 | 327.44 | 476,221 | -12.37(-3.64%) |
Mar 06, 2020 | 325.10 | 342.40 | 321.56 | 339.81 | 344,153 | +6.32(+1.89%) |
Mar 05, 2020 | 335.75 | 339.65 | 327.78 | 333.49 | 271,368 | -10.69(-3.10%) |
Mar 04, 2020 | 338.65 | 345.20 | 336.84 | 344.18 | 212,286 | +13.98(+4.23%) |
Mar 03, 2020 | 345.07 | 352.30 | 323.35 | 330.20 | 407,181 | -16.16(-4.67%) |
Mar 02, 2020 | 328.14 | 347.04 | 327.42 | 346.36 | 411,803 | +18.21(+5.55%) |
Feb 28, 2020 | 320.01 | 328.15 | 308.33 | 328.15 | 414,597 | -1.70(-0.52%) |
Feb 27, 2020 | 332.55 | 339.76 | 328.90 | 329.86 | 236,847 | -8.02(-2.37%) |
Feb 26, 2020 | 343.41 | 348.88 | 337.33 | 337.88 | 191,240 | -2.75(-0.81%) |
Feb 25, 2020 | 353.19 | 354.12 | 339.22 | 340.63 | 299,694 | -13.19(-3.73%) |
Feb 24, 2020 | 356.17 | 356.17 | 348.68 | 353.82 | 233,296 | -8.62(-2.38%) |
Feb 21, 2020 | 374.60 | 374.60 | 357.89 | 362.44 | 315,375 | -13.66(-3.63%) |
Feb 20, 2020 | 382.64 | 386.01 | 371.03 | 376.10 | 348,868 | -10.55(-2.73%) |
Feb 19, 2020 | 381.05 | 390.08 | 378.04 | 386.65 | 294,389 | +7.22(+1.90%) |
Feb 18, 2020 | 377.61 | 379.63 | 373.46 | 379.43 | 173,703 | +1.09(+0.29%) |
Feb 14, 2020 | 373.85 | 378.60 | 373.59 | 378.34 | 179,046 | +4.77(+1.28%) |
Feb 13, 2020 | 367.03 | 373.61 | 366.62 | 373.58 | 214,687 | +4.30(+1.16%) |
Feb 12, 2020 | 370.89 | 371.76 | 366.54 | 369.28 | 170,164 | -1.41(-0.38%) |
Feb 11, 2020 | 369.89 | 374.81 | 369.48 | 370.69 | 223,751 | +1.99(+0.54%) |
Feb 10, 2020 | 364.43 | 369.40 | 364.02 | 368.70 | 199,549 | +1.69(+0.46%) |
Feb 07, 2020 | 372.90 | 373.00 | 365.09 | 367.01 | 140,927 | -6.20(-1.66%) |
Feb 06, 2020 | 376.92 | 378.96 | 372.54 | 373.22 | 220,097 | -3.97(-1.05%) |
Feb 05, 2020 | 377.76 | 381.83 | 376.44 | 377.19 | 105,664 | +2.15(+0.57%) |
Feb 04, 2020 | 370.35 | 376.69 | 370.06 | 375.04 | 145,375 | +9.39(+2.57%) |