Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 435.86 | 450.87 | 435.86 | 440.33 | 417,667 | -1.64(-0.37%) |
Apr 29, 2020 | 426.89 | 448.62 | 422.78 | 441.98 | 369,149 | +14.79(+3.46%) |
Apr 28, 2020 | 428.93 | 438.18 | 419.03 | 427.19 | 277,208 | -0.15(-0.04%) |
Apr 27, 2020 | 417.30 | 429.20 | 411.31 | 427.35 | 193,959 | +19.91(+4.89%) |
Apr 24, 2020 | 407.69 | 410.99 | 402.62 | 407.44 | 249,962 | +3.13(+0.78%) |
Apr 23, 2020 | 410.44 | 412.56 | 402.16 | 404.31 | 192,845 | -6.25(-1.52%) |
Apr 22, 2020 | 403.75 | 417.35 | 397.51 | 410.56 | 217,316 | +13.31(+3.35%) |
Apr 21, 2020 | 416.87 | 417.97 | 394.81 | 397.25 | 238,245 | -19.43(-4.66%) |
Apr 20, 2020 | 414.90 | 421.25 | 411.31 | 416.68 | 265,535 | +0.76(+0.18%) |
Apr 17, 2020 | 433.08 | 435.43 | 413.83 | 415.92 | 280,755 | -6.50(-1.54%) |
Apr 16, 2020 | 405.98 | 425.05 | 403.59 | 422.42 | 400,105 | +22.55(+5.64%) |
Apr 15, 2020 | 383.52 | 403.83 | 381.28 | 399.87 | 338,933 | +14.99(+3.89%) |
Apr 14, 2020 | 384.91 | 391.38 | 379.10 | 384.88 | 334,039 | +11.54(+3.09%) |
Apr 13, 2020 | 387.10 | 389.04 | 368.01 | 373.35 | 242,670 | -16.99(-4.35%) |
Apr 09, 2020 | 386.42 | 392.22 | 384.67 | 390.34 | 228,469 | +7.48(+1.95%) |
Apr 08, 2020 | 375.52 | 384.49 | 365.83 | 382.86 | 271,155 | +13.66(+3.70%) |
Apr 07, 2020 | 387.63 | 391.23 | 364.63 | 369.19 | 377,856 | -16.96(-4.39%) |
Apr 06, 2020 | 381.47 | 389.97 | 369.86 | 386.16 | 412,922 | +11.38(+3.04%) |
Apr 03, 2020 | 332.27 | 376.59 | 332.27 | 374.78 | 467,478 | +38.69(+11.51%) |
Apr 02, 2020 | 314.56 | 336.83 | 313.64 | 336.09 | 292,517 | +12.87(+3.98%) |
Apr 01, 2020 | 321.84 | 327.74 | 305.95 | 323.22 | 279,858 | +1.37(+0.43%) |
Mar 31, 2020 | 335.94 | 338.32 | 317.45 | 321.84 | 543,980 | -18.14(-5.34%) |
Mar 30, 2020 | 342.21 | 343.12 | 324.75 | 339.99 | 254,000 | +8.26(+2.49%) |
Mar 27, 2020 | 331.65 | 343.12 | 321.55 | 331.72 | 300,802 | -9.69(-2.84%) |
Mar 26, 2020 | 328.20 | 343.51 | 320.89 | 341.41 | 339,741 | +21.75(+6.81%) |
Mar 25, 2020 | 313.13 | 338.66 | 313.13 | 319.66 | 379,003 | +3.47(+1.10%) |
Mar 24, 2020 | 284.31 | 323.73 | 273.88 | 316.18 | 561,549 | +43.95(+16.14%) |
Mar 23, 2020 | 299.91 | 300.00 | 266.61 | 272.24 | 552,996 | -28.38(-9.44%) |
Mar 20, 2020 | 300.59 | 315.59 | 289.09 | 300.61 | 456,525 | -5.32(-1.74%) |
Mar 19, 2020 | 293.77 | 312.86 | 278.72 | 305.93 | 345,888 | +10.42(+3.53%) |
Mar 18, 2020 | 290.32 | 311.49 | 280.77 | 295.51 | 509,612 | -26.75(-8.30%) |
Mar 17, 2020 | 307.78 | 341.33 | 307.66 | 322.26 | 498,700 | +21.01(+6.97%) |
Mar 16, 2020 | 307.11 | 322.28 | 277.71 | 301.25 | 461,599 | -30.75(-9.26%) |
Mar 13, 2020 | 310.25 | 335.43 | 307.74 | 332.00 | 579,284 | +27.43(+9.00%) |
Mar 12, 2020 | 308.39 | 323.37 | 297.41 | 304.58 | 514,938 | -18.31(-5.67%) |
Mar 11, 2020 | 344.68 | 346.33 | 318.72 | 322.89 | 344,592 | -22.75(-6.58%) |
Mar 10, 2020 | 344.82 | 355.45 | 334.54 | 345.64 | 413,214 | +4.69(+1.38%) |
Mar 09, 2020 | 331.79 | 354.34 | 331.79 | 340.95 | 421,213 | -9.73(-2.77%) |
Mar 06, 2020 | 357.01 | 360.86 | 337.28 | 350.67 | 415,088 | -14.68(-4.02%) |
Mar 05, 2020 | 355.55 | 376.19 | 354.79 | 365.35 | 505,375 | +3.84(+1.06%) |
Mar 04, 2020 | 344.68 | 363.32 | 339.83 | 361.51 | 445,298 | +21.27(+6.25%) |
Mar 03, 2020 | 335.71 | 354.02 | 327.07 | 340.24 | 494,801 | +2.87(+0.85%) |
Mar 02, 2020 | 314.44 | 338.64 | 310.94 | 337.38 | 399,103 | +23.51(+7.49%) |
Feb 28, 2020 | 314.63 | 325.81 | 303.88 | 313.87 | 550,558 | -8.72(-2.70%) |
Feb 27, 2020 | 321.93 | 330.50 | 321.48 | 322.59 | 422,052 | -4.78(-1.46%) |
Feb 26, 2020 | 321.36 | 331.08 | 320.00 | 327.37 | 318,172 | +6.85(+2.14%) |
Feb 25, 2020 | 331.69 | 334.70 | 318.03 | 320.52 | 293,162 | -10.37(-3.13%) |
Feb 24, 2020 | 322.68 | 334.86 | 321.50 | 330.88 | 295,802 | +1.76(+0.54%) |
Feb 21, 2020 | 331.77 | 335.31 | 326.52 | 329.12 | 353,605 | -4.37(-1.31%) |
Feb 20, 2020 | 330.44 | 336.65 | 325.27 | 333.49 | 347,684 | +2.83(+0.85%) |
Feb 19, 2020 | 336.93 | 337.82 | 330.42 | 330.66 | 274,586 | -5.32(-1.58%) |
Feb 18, 2020 | 334.91 | 339.59 | 332.12 | 335.98 | 299,108 | +1.44(+0.43%) |
Feb 14, 2020 | 328.07 | 335.09 | 327.81 | 334.54 | 298,115 | +7.30(+2.23%) |
Feb 13, 2020 | 321.89 | 329.70 | 321.74 | 327.24 | 272,799 | +2.56(+0.79%) |
Feb 12, 2020 | 331.51 | 333.13 | 322.38 | 324.68 | 287,163 | -6.56(-1.98%) |
Feb 11, 2020 | 329.78 | 335.10 | 329.03 | 331.24 | 175,807 | +1.58(+0.48%) |
Feb 10, 2020 | 330.40 | 330.87 | 323.22 | 329.66 | 279,548 | -2.94(-0.88%) |
Feb 07, 2020 | 333.61 | 337.24 | 331.11 | 332.60 | 218,313 | -1.33(-0.40%) |
Feb 06, 2020 | 331.07 | 334.12 | 328.10 | 333.93 | 281,136 | +3.69(+1.12%) |
Feb 05, 2020 | 343.81 | 349.71 | 324.50 | 330.24 | 429,886 | -12.70(-3.70%) |
Feb 04, 2020 | 345.81 | 353.67 | 342.25 | 342.94 | 335,164 | -0.48(-0.14%) |