Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 332.70 | 332.70 | 325.66 | 325.67 | 288,302 | -12.94(-3.82%) |
Apr 29, 2020 | 330.00 | 341.96 | 330.00 | 338.61 | 224,539 | +12.71(+3.90%) |
Apr 28, 2020 | 325.00 | 331.90 | 322.09 | 325.90 | 155,404 | +5.96(+1.86%) |
Apr 27, 2020 | 317.02 | 321.08 | 312.71 | 319.94 | 179,542 | +3.90(+1.23%) |
Apr 24, 2020 | 316.25 | 317.00 | 303.73 | 316.04 | 199,700 | +1.49(+0.47%) |
Apr 23, 2020 | 312.00 | 324.65 | 312.00 | 314.55 | 178,867 | +3.38(+1.09%) |
Apr 22, 2020 | 312.62 | 322.92 | 310.72 | 311.17 | 282,283 | +6.37(+2.09%) |
Apr 21, 2020 | 311.53 | 313.64 | 302.45 | 304.80 | 156,744 | -12.89(-4.06%) |
Apr 20, 2020 | 311.04 | 323.06 | 308.83 | 317.69 | 246,283 | -0.39(-0.12%) |
Apr 17, 2020 | 316.86 | 321.02 | 313.22 | 318.08 | 536,500 | +12.31(+4.03%) |
Apr 16, 2020 | 314.11 | 314.11 | 302.42 | 305.77 | 383,337 | -7.48(-2.39%) |
Apr 15, 2020 | 315.79 | 317.75 | 307.20 | 313.25 | 246,930 | -11.18(-3.45%) |
Apr 14, 2020 | 327.99 | 328.69 | 320.24 | 324.43 | 282,438 | +5.35(+1.68%) |
Apr 13, 2020 | 326.80 | 326.80 | 311.87 | 319.08 | 155,198 | -8.84(-2.70%) |
Apr 09, 2020 | 338.43 | 342.94 | 322.91 | 327.92 | 267,500 | -1.89(-0.57%) |
Apr 08, 2020 | 320.35 | 332.26 | 319.15 | 329.81 | 224,660 | +14.69(+4.66%) |
Apr 07, 2020 | 320.74 | 333.16 | 314.57 | 315.12 | 296,284 | +6.73(+2.18%) |
Apr 06, 2020 | 303.00 | 311.94 | 300.13 | 308.39 | 261,071 | +19.66(+6.81%) |
Apr 03, 2020 | 290.11 | 296.24 | 285.74 | 288.73 | 346,400 | -3.74(-1.28%) |
Apr 02, 2020 | 273.54 | 293.65 | 270.10 | 292.47 | 249,701 | +15.36(+5.54%) |
Apr 01, 2020 | 285.02 | 292.03 | 273.39 | 277.11 | 298,436 | -20.16(-6.78%) |
Mar 31, 2020 | 293.22 | 301.37 | 293.22 | 297.27 | 389,562 | +1.89(+0.64%) |
Mar 30, 2020 | 282.45 | 296.19 | 278.97 | 295.38 | 218,319 | +13.15(+4.66%) |
Mar 27, 2020 | 293.54 | 297.64 | 279.33 | 282.23 | 335,100 | -23.30(-7.63%) |
Mar 26, 2020 | 292.23 | 305.53 | 290.06 | 305.53 | 353,794 | +18.74(+6.53%) |
Mar 25, 2020 | 269.45 | 301.31 | 266.98 | 286.79 | 474,736 | +21.17(+7.97%) |
Mar 24, 2020 | 246.56 | 266.73 | 246.56 | 265.62 | 451,761 | +31.22(+13.32%) |
Mar 23, 2020 | 231.08 | 237.96 | 222.76 | 234.40 | 389,818 | +0.74(+0.32%) |
Mar 20, 2020 | 226.72 | 247.23 | 226.50 | 233.66 | 1,138,000 | +7.42(+3.28%) |
Mar 19, 2020 | 199.16 | 228.26 | 196.00 | 226.24 | 344,227 | +25.06(+12.46%) |
Mar 18, 2020 | 239.81 | 242.78 | 195.34 | 201.18 | 325,075 | -59.71(-22.89%) |
Mar 17, 2020 | 257.58 | 267.33 | 243.67 | 260.89 | 456,666 | +6.02(+2.36%) |
Mar 16, 2020 | 288.71 | 288.71 | 250.21 | 254.87 | 348,995 | -37.47(-12.82%) |
Mar 13, 2020 | 290.47 | 292.61 | 264.57 | 292.34 | 260,300 | +18.09(+6.60%) |
Mar 12, 2020 | 280.68 | 280.68 | 260.19 | 274.25 | 456,972 | -25.58(-8.53%) |
Mar 11, 2020 | 304.82 | 311.21 | 295.30 | 299.83 | 283,337 | -15.98(-5.06%) |
Mar 10, 2020 | 311.69 | 316.31 | 298.89 | 315.81 | 343,451 | +11.92(+3.92%) |
Mar 09, 2020 | 309.14 | 322.01 | 303.76 | 303.89 | 328,007 | -33.73(-9.99%) |
Mar 06, 2020 | 347.42 | 349.93 | 332.14 | 337.62 | 253,000 | -23.41(-6.48%) |
Mar 05, 2020 | 358.78 | 367.25 | 350.67 | 361.03 | 353,482 | -4.75(-1.30%) |
Mar 04, 2020 | 361.15 | 366.07 | 355.23 | 365.78 | 226,003 | +12.35(+3.49%) |
Mar 03, 2020 | 347.01 | 359.65 | 344.32 | 353.43 | 353,057 | +7.53(+2.18%) |
Mar 02, 2020 | 337.32 | 346.95 | 331.33 | 345.90 | 300,230 | +8.58(+2.54%) |
Feb 28, 2020 | 328.54 | 339.34 | 318.14 | 337.32 | 451,800 | -1.85(-0.55%) |
Feb 27, 2020 | 350.14 | 351.90 | 339.12 | 339.17 | 243,162 | -15.99(-4.50%) |
Feb 26, 2020 | 358.03 | 366.00 | 354.70 | 355.16 | 186,138 | -2.68(-0.75%) |
Feb 25, 2020 | 370.78 | 373.51 | 356.23 | 357.84 | 249,011 | -12.22(-3.30%) |
Feb 24, 2020 | 379.71 | 380.80 | 369.70 | 370.06 | 292,267 | -15.60(-4.05%) |
Feb 21, 2020 | 391.11 | 391.11 | 384.03 | 385.66 | 287,200 | -6.49(-1.65%) |
Feb 20, 2020 | 392.86 | 395.92 | 383.30 | 392.15 | 147,181 | -1.91(-0.48%) |
Feb 19, 2020 | 391.19 | 396.60 | 389.89 | 394.06 | 158,809 | +5.46(+1.41%) |
Feb 18, 2020 | 389.89 | 392.12 | 387.87 | 388.60 | 108,201 | -0.88(-0.23%) |
Feb 14, 2020 | 393.48 | 396.56 | 388.61 | 389.48 | 118,000 | -2.54(-0.65%) |
Feb 13, 2020 | 385.18 | 394.40 | 385.18 | 392.02 | 189,334 | +6.46(+1.68%) |
Feb 12, 2020 | 388.00 | 390.82 | 384.36 | 385.56 | 133,093 | -1.38(-0.36%) |
Feb 11, 2020 | 385.10 | 389.29 | 382.41 | 386.94 | 174,702 | +4.53(+1.18%) |
Feb 10, 2020 | 383.77 | 385.06 | 380.38 | 382.41 | 135,886 | -1.83(-0.48%) |
Feb 07, 2020 | 380.34 | 385.85 | 378.09 | 384.24 | 146,700 | +3.42(+0.90%) |
Feb 06, 2020 | 381.49 | 383.29 | 377.01 | 380.82 | 90,835 | +1.00(+0.26%) |
Feb 05, 2020 | 380.87 | 380.87 | 374.83 | 379.82 | 127,805 | +1.82(+0.48%) |
Feb 04, 2020 | 372.88 | 378.88 | 371.88 | 378.00 | 196,615 | +8.66(+2.34%) |