Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 306.77 | 310.85 | 302.49 | 309.69 | 1,214,437 | -1.09(-0.35%) |
Apr 29, 2020 | 311.45 | 325.13 | 300.75 | 310.77 | 2,182,986 | -11.89(-3.69%) |
Apr 28, 2020 | 327.11 | 329.12 | 320.89 | 322.67 | 743,314 | -0.26(-0.08%) |
Apr 27, 2020 | 320.26 | 324.77 | 318.89 | 322.93 | 816,341 | +5.15(+1.62%) |
Apr 24, 2020 | 316.55 | 319.21 | 310.93 | 317.78 | 598,369 | +3.26(+1.04%) |
Apr 23, 2020 | 320.27 | 322.17 | 314.30 | 314.52 | 1,179,316 | -5.79(-1.81%) |
Apr 22, 2020 | 317.65 | 321.75 | 313.71 | 320.31 | 722,026 | +7.80(+2.50%) |
Apr 21, 2020 | 319.31 | 324.60 | 311.20 | 312.51 | 868,503 | -9.58(-2.97%) |
Apr 20, 2020 | 331.22 | 331.89 | 321.71 | 322.09 | 742,794 | -11.60(-3.48%) |
Apr 17, 2020 | 331.17 | 334.46 | 324.98 | 333.69 | 1,320,812 | +9.42(+2.91%) |
Apr 16, 2020 | 321.79 | 326.24 | 320.60 | 324.27 | 939,321 | +1.83(+0.57%) |
Apr 15, 2020 | 324.06 | 324.15 | 315.16 | 322.44 | 760,572 | -4.21(-1.29%) |
Apr 14, 2020 | 322.84 | 329.66 | 320.30 | 326.66 | 682,353 | +9.31(+2.93%) |
Apr 13, 2020 | 315.34 | 319.87 | 312.94 | 317.35 | 682,684 | +2.06(+0.65%) |
Apr 09, 2020 | 313.38 | 317.61 | 309.67 | 315.29 | 1,191,400 | +6.54(+2.12%) |
Apr 08, 2020 | 309.35 | 315.27 | 306.32 | 308.75 | 981,285 | +3.89(+1.27%) |
Apr 07, 2020 | 320.96 | 321.52 | 304.34 | 304.86 | 1,172,992 | -6.38(-2.05%) |
Apr 06, 2020 | 299.69 | 314.00 | 299.23 | 311.24 | 1,118,607 | +17.53(+5.97%) |
Apr 03, 2020 | 293.98 | 295.53 | 290.62 | 293.71 | 891,468 | -0.64(-0.22%) |
Apr 02, 2020 | 282.74 | 294.76 | 282.54 | 294.35 | 1,133,881 | +6.84(+2.38%) |
Apr 01, 2020 | 275.20 | 290.32 | 272.17 | 287.51 | 1,309,614 | +4.16(+1.47%) |
Mar 31, 2020 | 289.55 | 291.26 | 281.32 | 283.35 | 2,115,802 | -10.46(-3.56%) |
Mar 30, 2020 | 297.27 | 302.43 | 289.26 | 293.81 | 1,347,159 | +1.47(+0.50%) |
Mar 27, 2020 | 292.10 | 298.54 | 282.46 | 292.34 | 1,606,757 | -8.47(-2.81%) |
Mar 26, 2020 | 272.19 | 301.49 | 272.19 | 300.81 | 1,522,088 | +30.75(+11.39%) |
Mar 25, 2020 | 263.91 | 282.82 | 261.30 | 270.06 | 1,725,123 | +6.63(+2.52%) |
Mar 24, 2020 | 262.47 | 265.98 | 255.33 | 263.43 | 1,767,467 | +10.69(+4.23%) |
Mar 23, 2020 | 263.03 | 265.28 | 246.60 | 252.74 | 1,598,915 | -13.26(-4.99%) |
Mar 20, 2020 | 281.84 | 282.05 | 257.34 | 266.00 | 1,888,324 | -12.07(-4.34%) |
Mar 19, 2020 | 300.77 | 302.50 | 271.14 | 278.07 | 1,827,551 | -24.44(-8.08%) |
Mar 18, 2020 | 281.91 | 305.17 | 279.66 | 302.50 | 1,899,976 | +3.44(+1.15%) |
Mar 17, 2020 | 270.06 | 299.59 | 269.33 | 299.07 | 2,256,540 | +34.41(+13.00%) |
Mar 16, 2020 | 257.17 | 281.37 | 257.17 | 264.66 | 1,623,189 | -29.88(-10.15%) |
Mar 13, 2020 | 284.39 | 295.62 | 271.21 | 294.54 | 2,463,737 | +22.48(+8.26%) |
Mar 12, 2020 | 278.14 | 289.36 | 270.90 | 272.07 | 2,696,879 | -25.62(-8.60%) |
Mar 11, 2020 | 304.80 | 309.39 | 292.08 | 297.68 | 1,584,948 | -15.96(-5.09%) |
Mar 10, 2020 | 304.09 | 313.87 | 301.22 | 313.64 | 1,950,509 | +20.24(+6.90%) |
Mar 09, 2020 | 287.46 | 300.38 | 262.23 | 293.40 | 1,447,286 | -14.69(-4.77%) |
Mar 06, 2020 | 299.06 | 310.84 | 295.80 | 308.09 | 1,453,427 | +1.11(+0.36%) |
Mar 05, 2020 | 317.94 | 320.33 | 305.18 | 306.98 | 1,296,314 | -17.97(-5.53%) |
Mar 04, 2020 | 314.28 | 325.91 | 309.55 | 324.95 | 1,274,559 | +16.47(+5.34%) |
Mar 03, 2020 | 314.67 | 325.82 | 308.13 | 308.48 | 1,289,769 | -6.19(-1.97%) |
Mar 02, 2020 | 309.49 | 315.55 | 301.44 | 314.67 | 1,651,828 | +6.70(+2.17%) |
Feb 28, 2020 | 299.69 | 308.89 | 294.06 | 307.97 | 3,119,018 | -2.56(-0.82%) |
Feb 27, 2020 | 308.58 | 316.36 | 304.38 | 310.53 | 2,193,668 | -2.58(-0.82%) |
Feb 26, 2020 | 320.77 | 325.12 | 313.10 | 313.11 | 997,724 | -5.29(-1.66%) |
Feb 25, 2020 | 338.16 | 338.50 | 317.28 | 318.40 | 1,557,640 | -18.19(-5.40%) |
Feb 24, 2020 | 335.27 | 342.63 | 335.02 | 336.58 | 1,065,063 | -5.26(-1.54%) |
Feb 21, 2020 | 337.77 | 342.71 | 335.31 | 341.85 | 939,944 | +2.88(+0.85%) |
Feb 20, 2020 | 340.86 | 343.04 | 336.43 | 338.96 | 1,066,470 | -2.71(-0.79%) |
Feb 19, 2020 | 348.27 | 349.36 | 341.49 | 341.67 | 926,507 | -5.85(-1.68%) |
Feb 18, 2020 | 343.12 | 347.73 | 341.30 | 347.52 | 868,977 | +1.38(+0.40%) |
Feb 14, 2020 | 344.16 | 346.79 | 342.47 | 346.14 | 680,497 | +2.74(+0.80%) |
Feb 13, 2020 | 342.18 | 345.70 | 340.63 | 343.40 | 909,364 | +0.25(+0.07%) |
Feb 12, 2020 | 343.03 | 344.54 | 339.64 | 343.14 | 1,002,430 | -0.29(-0.08%) |
Feb 11, 2020 | 340.19 | 347.11 | 339.49 | 343.43 | 747,631 | +4.43(+1.31%) |
Feb 10, 2020 | 336.91 | 339.69 | 333.71 | 339.00 | 768,119 | +1.75(+0.52%) |
Feb 07, 2020 | 339.08 | 341.69 | 336.98 | 337.26 | 846,924 | -2.17(-0.64%) |
Feb 06, 2020 | 342.20 | 342.20 | 338.26 | 339.43 | 921,647 | -3.78(-1.10%) |
Feb 05, 2020 | 338.34 | 344.23 | 334.81 | 343.21 | 873,563 | +5.59(+1.66%) |
Feb 04, 2020 | 342.12 | 343.30 | 335.93 | 337.62 | 1,129,924 | -1.81(-0.53%) |