Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 283.38 | 284.99 | 280.06 | 280.46 | 4,098,733 | -3.14(-1.11%) |
Apr 29, 2020 | 281.62 | 285.07 | 278.09 | 283.60 | 3,970,359 | +1.98(+0.70%) |
Apr 28, 2020 | 287.05 | 287.46 | 281.00 | 281.62 | 2,626,467 | -3.54(-1.24%) |
Apr 27, 2020 | 289.10 | 289.32 | 284.06 | 285.16 | 2,476,001 | -1.63(-0.57%) |
Apr 24, 2020 | 283.82 | 287.05 | 282.14 | 286.79 | 2,187,861 | +4.76(+1.69%) |
Apr 23, 2020 | 283.54 | 285.95 | 281.48 | 282.04 | 2,841,790 | -3.71(-1.30%) |
Apr 22, 2020 | 280.75 | 287.33 | 278.94 | 285.75 | 3,217,091 | +7.47(+2.68%) |
Apr 21, 2020 | 287.34 | 288.03 | 276.45 | 278.28 | 4,150,124 | -9.93(-3.44%) |
Apr 20, 2020 | 293.63 | 294.02 | 287.70 | 288.21 | 3,417,187 | -5.39(-1.84%) |
Apr 17, 2020 | 296.73 | 297.49 | 290.00 | 293.60 | 3,993,483 | -3.36(-1.13%) |
Apr 16, 2020 | 290.65 | 297.95 | 288.17 | 296.96 | 4,263,071 | +10.43(+3.64%) |
Apr 15, 2020 | 287.80 | 289.75 | 283.35 | 286.54 | 3,179,162 | -3.57(-1.23%) |
Apr 14, 2020 | 279.59 | 290.67 | 278.21 | 290.11 | 4,643,275 | +13.41(+4.85%) |
Apr 13, 2020 | 275.74 | 280.70 | 274.89 | 276.70 | 3,375,103 | -0.36(-0.13%) |
Apr 09, 2020 | 276.54 | 281.07 | 274.81 | 277.06 | 7,030,393 | -5.50(-1.95%) |
Apr 08, 2020 | 281.77 | 283.90 | 279.16 | 282.56 | 4,273,536 | +2.16(+0.77%) |
Apr 07, 2020 | 283.05 | 286.29 | 280.02 | 280.40 | 4,368,342 | -1.38(-0.49%) |
Apr 06, 2020 | 270.59 | 282.12 | 267.42 | 281.78 | 5,707,617 | +15.21(+5.71%) |
Apr 03, 2020 | 267.04 | 269.98 | 263.94 | 266.57 | 2,869,504 | -2.61(-0.97%) |
Apr 02, 2020 | 262.63 | 270.38 | 261.19 | 269.18 | 3,788,271 | +4.34(+1.64%) |
Apr 01, 2020 | 260.76 | 266.71 | 259.41 | 264.84 | 4,055,521 | +1.52(+0.58%) |
Mar 31, 2020 | 265.43 | 269.22 | 262.27 | 263.32 | 6,087,708 | -5.53(-2.06%) |
Mar 30, 2020 | 265.50 | 269.37 | 263.98 | 268.85 | 4,759,760 | +6.27(+2.39%) |
Mar 27, 2020 | 265.17 | 271.04 | 261.66 | 262.58 | 4,602,360 | -7.36(-2.73%) |
Mar 26, 2020 | 260.44 | 271.26 | 259.38 | 269.94 | 5,916,864 | +10.56(+4.07%) |
Mar 25, 2020 | 262.47 | 268.48 | 257.85 | 259.38 | 6,103,818 | -3.77(-1.43%) |
Mar 24, 2020 | 272.06 | 274.60 | 261.19 | 263.14 | 7,706,609 | -3.27(-1.23%) |
Mar 23, 2020 | 269.67 | 273.05 | 257.12 | 266.41 | 6,111,076 | -1.79(-0.67%) |
Mar 20, 2020 | 284.37 | 284.45 | 265.06 | 268.20 | 7,126,224 | -13.67(-4.85%) |
Mar 19, 2020 | 286.67 | 289.84 | 279.48 | 281.87 | 5,877,878 | -2.11(-0.74%) |
Mar 18, 2020 | 275.20 | 293.67 | 273.36 | 283.98 | 7,254,596 | +0.47(+0.17%) |
Mar 17, 2020 | 266.89 | 283.69 | 264.40 | 283.51 | 7,760,912 | +21.99(+8.41%) |
Mar 16, 2020 | 260.27 | 276.62 | 258.13 | 261.52 | 5,915,000 | -17.63(-6.32%) |
Mar 13, 2020 | 266.74 | 280.05 | 256.98 | 279.15 | 6,605,382 | +20.71(+8.01%) |
Mar 12, 2020 | 258.99 | 273.02 | 255.20 | 258.44 | 7,911,283 | -16.24(-5.91%) |
Mar 11, 2020 | 277.85 | 284.25 | 271.69 | 274.68 | 3,924,634 | -11.05(-3.87%) |
Mar 10, 2020 | 284.41 | 286.04 | 271.90 | 285.73 | 4,593,920 | +6.85(+2.46%) |
Mar 09, 2020 | 273.22 | 286.59 | 270.59 | 278.88 | 5,628,302 | -8.64(-3.01%) |
Mar 06, 2020 | 288.26 | 293.20 | 279.59 | 287.52 | 6,697,856 | -4.08(-1.40%) |
Mar 05, 2020 | 291.62 | 299.69 | 289.24 | 291.61 | 6,892,379 | -4.60(-1.55%) |
Mar 04, 2020 | 284.71 | 296.42 | 281.69 | 296.20 | 4,558,728 | +16.63(+5.95%) |
Mar 03, 2020 | 285.49 | 290.14 | 278.00 | 279.57 | 5,554,129 | -5.92(-2.07%) |
Mar 02, 2020 | 271.92 | 285.83 | 269.09 | 285.49 | 8,185,293 | +25.86(+9.96%) |
Feb 28, 2020 | 263.43 | 265.36 | 250.53 | 259.63 | 7,684,316 | -11.07(-4.09%) |
Feb 27, 2020 | 278.88 | 281.67 | 270.59 | 270.71 | 3,921,730 | -11.60(-4.11%) |
Feb 26, 2020 | 284.02 | 287.49 | 281.37 | 282.31 | 2,421,225 | +0.76(+0.27%) |
Feb 25, 2020 | 290.90 | 292.35 | 281.12 | 281.55 | 3,118,557 | -8.08(-2.79%) |
Feb 24, 2020 | 291.37 | 295.52 | 289.30 | 289.63 | 2,448,174 | -7.69(-2.59%) |
Feb 21, 2020 | 297.89 | 300.38 | 296.47 | 297.32 | 2,424,677 | -1.97(-0.66%) |
Feb 20, 2020 | 297.66 | 300.20 | 296.45 | 299.29 | 1,544,540 | +0.98(+0.33%) |
Feb 19, 2020 | 297.44 | 299.70 | 297.12 | 298.31 | 1,530,707 | +0.89(+0.30%) |
Feb 18, 2020 | 294.60 | 298.74 | 294.24 | 297.42 | 1,675,304 | +3.45(+1.17%) |
Feb 14, 2020 | 294.48 | 295.35 | 292.70 | 293.96 | 1,205,949 | +0.10(+0.03%) |
Feb 13, 2020 | 290.76 | 294.40 | 289.55 | 293.86 | 1,557,146 | +2.84(+0.98%) |
Feb 12, 2020 | 287.00 | 291.35 | 287.00 | 291.01 | 1,497,227 | +4.10(+1.43%) |
Feb 11, 2020 | 290.01 | 290.38 | 286.72 | 286.91 | 2,214,748 | -2.87(-0.99%) |
Feb 10, 2020 | 289.76 | 292.69 | 288.69 | 289.79 | 2,529,774 | +0.15(+0.05%) |
Feb 07, 2020 | 286.29 | 289.81 | 285.48 | 289.64 | 2,061,062 | +2.79(+0.97%) |
Feb 06, 2020 | 285.69 | 287.99 | 284.30 | 286.85 | 2,075,204 | +3.01(+1.06%) |
Feb 05, 2020 | 282.92 | 285.30 | 281.44 | 283.84 | 1,876,532 | +2.86(+1.02%) |
Feb 04, 2020 | 280.68 | 281.91 | 279.01 | 280.98 | 2,149,806 | +2.67(+0.96%) |