Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 278.87 | 284.49 | 278.13 | 282.35 | 1,988,033 | -1.48(-0.52%) |
Apr 29, 2020 | 292.35 | 292.86 | 282.87 | 283.83 | 1,822,655 | -1.36(-0.48%) |
Apr 28, 2020 | 289.21 | 297.32 | 281.99 | 285.19 | 2,124,459 | +4.47(+1.59%) |
Apr 27, 2020 | 276.16 | 281.55 | 274.93 | 280.72 | 1,337,831 | +6.99(+2.55%) |
Apr 24, 2020 | 272.44 | 274.30 | 270.30 | 273.73 | 1,166,352 | +4.22(+1.57%) |
Apr 23, 2020 | 266.83 | 271.18 | 266.10 | 269.50 | 1,762,840 | +3.42(+1.29%) |
Apr 22, 2020 | 262.90 | 267.42 | 259.71 | 266.08 | 1,153,735 | +8.46(+3.29%) |
Apr 21, 2020 | 261.49 | 263.71 | 256.36 | 257.62 | 1,925,425 | -11.51(-4.28%) |
Apr 20, 2020 | 267.86 | 270.57 | 266.55 | 269.13 | 1,569,377 | -3.30(-1.21%) |
Apr 17, 2020 | 272.51 | 276.31 | 268.28 | 272.43 | 2,767,234 | +7.75(+2.93%) |
Apr 16, 2020 | 264.32 | 266.21 | 261.15 | 264.68 | 1,312,584 | +1.25(+0.48%) |
Apr 15, 2020 | 260.48 | 265.03 | 257.53 | 263.42 | 1,653,447 | -3.94(-1.47%) |
Apr 14, 2020 | 265.69 | 268.95 | 261.49 | 267.36 | 2,685,293 | +8.58(+3.32%) |
Apr 13, 2020 | 269.45 | 270.32 | 257.75 | 258.79 | 3,008,617 | -14.57(-5.33%) |
Apr 09, 2020 | 253.49 | 274.63 | 253.49 | 273.35 | 2,842,750 | +21.25(+8.43%) |
Apr 08, 2020 | 250.17 | 252.66 | 246.04 | 252.10 | 1,375,637 | +5.25(+2.13%) |
Apr 07, 2020 | 255.33 | 255.70 | 246.54 | 246.85 | 1,741,192 | +0.22(+0.09%) |
Apr 06, 2020 | 239.30 | 248.04 | 235.19 | 246.63 | 2,208,673 | +16.42(+7.13%) |
Apr 03, 2020 | 229.76 | 232.79 | 227.53 | 230.21 | 2,300,236 | -2.45(-1.05%) |
Apr 02, 2020 | 224.95 | 233.01 | 221.83 | 232.66 | 1,800,355 | +6.76(+2.99%) |
Apr 01, 2020 | 225.54 | 230.83 | 225.01 | 225.90 | 3,587,038 | -10.33(-4.37%) |
Mar 31, 2020 | 235.18 | 239.25 | 231.84 | 236.24 | 3,949,437 | -1.87(-0.79%) |
Mar 30, 2020 | 232.73 | 239.69 | 230.41 | 238.11 | 2,623,918 | +6.98(+3.02%) |
Mar 27, 2020 | 230.48 | 237.66 | 228.25 | 231.13 | 3,033,926 | -5.01(-2.12%) |
Mar 26, 2020 | 223.20 | 237.68 | 222.12 | 236.14 | 2,992,027 | +17.12(+7.82%) |
Mar 25, 2020 | 212.21 | 226.26 | 209.52 | 219.02 | 2,121,578 | +8.22(+3.90%) |
Mar 24, 2020 | 195.49 | 211.51 | 192.71 | 210.79 | 2,858,604 | +25.65(+13.86%) |
Mar 23, 2020 | 195.53 | 204.40 | 184.44 | 185.14 | 2,702,383 | -16.14(-8.02%) |
Mar 20, 2020 | 203.42 | 207.27 | 197.73 | 201.28 | 3,691,374 | +0.97(+0.49%) |
Mar 19, 2020 | 184.30 | 204.30 | 180.02 | 200.31 | 3,323,049 | +14.17(+7.61%) |
Mar 18, 2020 | 205.24 | 210.66 | 179.36 | 186.13 | 4,393,687 | -33.34(-15.19%) |
Mar 17, 2020 | 220.40 | 222.97 | 212.23 | 219.47 | 3,324,857 | +5.30(+2.48%) |
Mar 16, 2020 | 214.60 | 223.96 | 202.15 | 214.17 | 3,235,814 | -25.01(-10.46%) |
Mar 13, 2020 | 229.18 | 240.93 | 217.56 | 239.18 | 3,521,047 | +25.04(+11.69%) |
Mar 12, 2020 | 216.16 | 223.07 | 205.99 | 214.14 | 4,833,783 | -17.58(-7.58%) |
Mar 11, 2020 | 241.88 | 245.61 | 228.70 | 231.72 | 3,522,160 | -18.13(-7.26%) |
Mar 10, 2020 | 243.43 | 250.10 | 236.84 | 249.85 | 3,173,428 | +16.06(+6.87%) |
Mar 09, 2020 | 240.85 | 249.47 | 233.24 | 233.79 | 4,094,738 | -27.52(-10.53%) |
Mar 06, 2020 | 259.22 | 262.51 | 254.50 | 261.31 | 2,607,384 | -7.10(-2.64%) |
Mar 05, 2020 | 278.89 | 279.07 | 265.07 | 268.41 | 1,892,848 | -17.00(-5.96%) |
Mar 04, 2020 | 274.78 | 285.58 | 271.79 | 285.41 | 1,523,109 | +15.35(+5.68%) |
Mar 03, 2020 | 279.40 | 286.93 | 267.67 | 270.06 | 2,792,277 | -8.84(-3.17%) |
Mar 02, 2020 | 261.30 | 280.79 | 259.54 | 278.90 | 3,257,934 | +22.56(+8.80%) |
Feb 28, 2020 | 250.86 | 256.36 | 247.76 | 256.35 | 3,009,653 | -1.19(-0.46%) |
Feb 27, 2020 | 266.89 | 267.40 | 257.54 | 257.54 | 2,383,923 | -15.06(-5.52%) |
Feb 26, 2020 | 273.51 | 278.93 | 271.23 | 272.60 | 1,514,974 | +0.13(+0.05%) |
Feb 25, 2020 | 280.77 | 282.29 | 270.85 | 272.46 | 1,493,060 | -7.33(-2.62%) |
Feb 24, 2020 | 273.93 | 281.55 | 272.50 | 279.79 | 2,085,659 | -2.26(-0.80%) |
Feb 21, 2020 | 289.91 | 290.35 | 280.52 | 282.05 | 2,148,655 | -9.77(-3.35%) |
Feb 20, 2020 | 298.25 | 298.51 | 289.04 | 291.82 | 1,973,855 | -7.45(-2.49%) |
Feb 19, 2020 | 296.37 | 300.99 | 295.45 | 299.28 | 1,394,342 | +4.25(+1.44%) |
Feb 18, 2020 | 295.21 | 297.13 | 292.66 | 295.03 | 1,088,603 | -0.88(-0.30%) |
Feb 14, 2020 | 290.21 | 295.95 | 289.07 | 295.90 | 1,018,079 | +6.06(+2.09%) |
Feb 13, 2020 | 290.39 | 292.22 | 286.24 | 289.84 | 1,151,714 | -2.38(-0.82%) |
Feb 12, 2020 | 284.07 | 292.52 | 283.43 | 292.23 | 1,339,175 | +9.34(+3.30%) |
Feb 11, 2020 | 285.83 | 286.70 | 281.40 | 282.89 | 1,452,976 | -2.35(-0.82%) |
Feb 10, 2020 | 283.19 | 285.46 | 282.52 | 285.24 | 1,132,212 | +1.04(+0.37%) |
Feb 07, 2020 | 285.76 | 286.25 | 283.48 | 284.20 | 1,457,251 | -0.04(-0.01%) |
Feb 06, 2020 | 285.64 | 287.48 | 281.11 | 284.23 | 2,053,516 | +0.72(+0.25%) |
Feb 05, 2020 | 288.13 | 288.89 | 280.52 | 283.51 | 1,376,754 | -3.03(-1.06%) |
Feb 04, 2020 | 287.55 | 289.40 | 286.44 | 286.54 | 1,359,939 | +2.16(+0.76%) |