Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 262.14 | 262.80 | 242.80 | 243.35 | 4,073,461 | -23.55(-8.83%) |
Apr 29, 2020 | 255.47 | 268.77 | 252.78 | 266.90 | 2,260,650 | +17.29(+6.93%) |
Apr 28, 2020 | 257.60 | 258.80 | 247.34 | 249.61 | 1,816,269 | -2.44(-0.97%) |
Apr 27, 2020 | 257.57 | 261.60 | 250.59 | 252.05 | 2,240,958 | -2.15(-0.85%) |
Apr 24, 2020 | 255.98 | 256.12 | 246.04 | 254.20 | 1,603,978 | +2.58(+1.03%) |
Apr 23, 2020 | 256.28 | 263.55 | 250.51 | 251.62 | 2,753,387 | -7.46(-2.88%) |
Apr 22, 2020 | 243.52 | 260.59 | 243.52 | 259.08 | 3,751,892 | +26.84(+11.55%) |
Apr 21, 2020 | 250.15 | 251.10 | 231.23 | 232.24 | 3,144,985 | -22.02(-8.66%) |
Apr 20, 2020 | 260.27 | 262.07 | 253.89 | 254.26 | 1,869,154 | -11.71(-4.40%) |
Apr 17, 2020 | 265.16 | 267.12 | 258.78 | 265.98 | 1,921,732 | +7.92(+3.07%) |
Apr 16, 2020 | 257.39 | 262.09 | 250.98 | 258.06 | 2,176,167 | +7.53(+3.01%) |
Apr 15, 2020 | 253.57 | 253.95 | 246.46 | 250.53 | 1,617,383 | -9.25(-3.56%) |
Apr 14, 2020 | 253.76 | 261.66 | 251.27 | 259.77 | 1,706,630 | +13.09(+5.31%) |
Apr 13, 2020 | 244.23 | 247.18 | 238.54 | 246.68 | 1,479,732 | +0.48(+0.19%) |
Apr 09, 2020 | 259.00 | 264.45 | 243.80 | 246.21 | 2,749,108 | -8.07(-3.18%) |
Apr 08, 2020 | 247.74 | 259.54 | 245.30 | 254.28 | 1,984,693 | +10.04(+4.11%) |
Apr 07, 2020 | 250.71 | 252.61 | 239.69 | 244.24 | 2,703,862 | +5.21(+2.18%) |
Apr 06, 2020 | 220.79 | 240.60 | 218.36 | 239.03 | 3,490,206 | +31.08(+14.94%) |
Apr 03, 2020 | 212.63 | 213.95 | 203.32 | 207.95 | 1,563,695 | -2.31(-1.10%) |
Apr 02, 2020 | 209.32 | 215.78 | 205.83 | 210.26 | 1,981,167 | -2.63(-1.24%) |
Apr 01, 2020 | 218.25 | 226.11 | 209.92 | 212.89 | 2,585,900 | -15.89(-6.95%) |
Mar 31, 2020 | 240.46 | 243.07 | 226.96 | 228.78 | 2,922,405 | -14.59(-5.99%) |
Mar 30, 2020 | 234.94 | 245.87 | 229.96 | 243.37 | 2,233,757 | +13.42(+5.84%) |
Mar 27, 2020 | 241.51 | 250.59 | 229.16 | 229.94 | 3,360,277 | -18.23(-7.34%) |
Mar 26, 2020 | 228.95 | 248.78 | 224.01 | 248.17 | 3,321,950 | +25.54(+11.47%) |
Mar 25, 2020 | 220.98 | 238.42 | 217.64 | 222.63 | 2,975,076 | +2.77(+1.26%) |
Mar 24, 2020 | 199.70 | 221.76 | 197.68 | 219.86 | 3,064,575 | +37.12(+20.31%) |
Mar 23, 2020 | 180.68 | 189.47 | 176.10 | 182.74 | 3,193,691 | +4.70(+2.64%) |
Mar 20, 2020 | 189.52 | 212.39 | 177.30 | 178.04 | 4,120,539 | -6.75(-3.65%) |
Mar 19, 2020 | 180.53 | 190.84 | 177.22 | 184.79 | 3,527,682 | +0.82(+0.45%) |
Mar 18, 2020 | 192.77 | 204.05 | 171.87 | 183.96 | 3,803,881 | -33.32(-15.33%) |
Mar 17, 2020 | 205.69 | 225.35 | 193.05 | 217.28 | 3,872,545 | +14.93(+7.38%) |
Mar 16, 2020 | 212.09 | 232.88 | 201.91 | 202.34 | 3,266,532 | -45.71(-18.43%) |
Mar 13, 2020 | 240.68 | 249.15 | 229.91 | 248.06 | 2,840,950 | +22.68(+10.06%) |
Mar 12, 2020 | 243.59 | 251.66 | 225.00 | 225.38 | 3,887,379 | -36.75(-14.02%) |
Mar 11, 2020 | 263.94 | 269.57 | 258.29 | 262.13 | 3,318,755 | -10.37(-3.80%) |
Mar 10, 2020 | 261.23 | 272.77 | 253.42 | 272.49 | 2,503,717 | +18.92(+7.46%) |
Mar 09, 2020 | 258.69 | 268.41 | 253.22 | 253.57 | 2,795,312 | -25.40(-9.11%) |
Mar 06, 2020 | 275.52 | 283.01 | 270.29 | 278.97 | 2,162,162 | -4.47(-1.58%) |
Mar 05, 2020 | 282.23 | 293.42 | 280.48 | 283.45 | 2,147,154 | -6.74(-2.32%) |
Mar 04, 2020 | 283.20 | 290.24 | 278.40 | 290.18 | 2,021,563 | +14.01(+5.07%) |
Mar 03, 2020 | 284.56 | 292.14 | 273.46 | 276.18 | 2,647,915 | -8.41(-2.95%) |
Mar 02, 2020 | 281.09 | 284.79 | 269.12 | 284.58 | 2,476,116 | +6.54(+2.35%) |
Feb 28, 2020 | 260.58 | 279.01 | 259.31 | 278.05 | 3,376,214 | +7.32(+2.71%) |
Feb 27, 2020 | 270.66 | 278.35 | 267.22 | 270.72 | 3,028,218 | -10.33(-3.67%) |
Feb 26, 2020 | 280.71 | 288.66 | 279.17 | 281.05 | 2,511,244 | +4.15(+1.50%) |
Feb 25, 2020 | 289.79 | 290.81 | 274.22 | 276.90 | 2,690,188 | -7.81(-2.74%) |
Feb 24, 2020 | 283.51 | 289.30 | 279.65 | 284.71 | 3,262,089 | -15.48(-5.16%) |
Feb 21, 2020 | 309.12 | 309.89 | 298.71 | 300.19 | 2,280,886 | -11.08(-3.56%) |
Feb 20, 2020 | 314.55 | 316.53 | 307.03 | 311.27 | 1,989,491 | -5.08(-1.61%) |
Feb 19, 2020 | 313.82 | 317.82 | 312.98 | 316.35 | 1,624,253 | +8.06(+2.62%) |
Feb 18, 2020 | 306.29 | 314.59 | 306.06 | 308.28 | 2,901,978 | -13.23(-4.11%) |
Feb 14, 2020 | 323.59 | 326.16 | 319.10 | 321.51 | 1,171,311 | -2.16(-0.67%) |
Feb 13, 2020 | 317.48 | 326.27 | 316.13 | 323.67 | 2,226,964 | +6.59(+2.08%) |
Feb 12, 2020 | 310.80 | 317.61 | 310.80 | 317.08 | 1,778,522 | +8.48(+2.75%) |
Feb 11, 2020 | 305.94 | 309.69 | 305.94 | 308.60 | 1,603,615 | +5.53(+1.83%) |
Feb 10, 2020 | 297.52 | 303.12 | 296.59 | 303.06 | 1,148,628 | +4.20(+1.40%) |
Feb 07, 2020 | 303.82 | 304.44 | 298.22 | 298.86 | 1,691,484 | -7.69(-2.51%) |
Feb 06, 2020 | 308.91 | 309.71 | 306.06 | 306.56 | 1,331,742 | -1.99(-0.64%) |
Feb 05, 2020 | 313.86 | 315.10 | 306.73 | 308.55 | 2,275,962 | +0.21(+0.07%) |
Feb 04, 2020 | 299.96 | 309.69 | 299.55 | 308.34 | 2,669,571 | +16.07(+5.50%) |