Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 290.21 | 290.37 | 276.44 | 277.76 | 878,887 | -14.72(-5.03%) |
Apr 29, 2020 | 285.34 | 293.48 | 284.42 | 292.47 | 1,005,227 | +11.84(+4.22%) |
Apr 28, 2020 | 286.58 | 286.58 | 280.32 | 280.64 | 552,454 | +0.50(+0.18%) |
Apr 27, 2020 | 282.92 | 283.85 | 279.54 | 280.14 | 715,525 | -0.90(-0.32%) |
Apr 24, 2020 | 279.16 | 281.64 | 275.39 | 281.04 | 482,034 | +3.75(+1.35%) |
Apr 23, 2020 | 278.76 | 284.72 | 276.24 | 277.29 | 762,426 | -5.34(-1.89%) |
Apr 22, 2020 | 277.86 | 283.10 | 276.17 | 282.62 | 622,127 | +13.30(+4.94%) |
Apr 21, 2020 | 274.10 | 275.52 | 266.91 | 269.33 | 692,945 | -10.05(-3.60%) |
Apr 20, 2020 | 279.44 | 285.54 | 279.24 | 279.38 | 532,346 | -3.90(-1.38%) |
Apr 17, 2020 | 288.64 | 288.81 | 281.32 | 283.28 | 938,371 | +3.11(+1.11%) |
Apr 16, 2020 | 277.70 | 280.31 | 274.19 | 280.16 | 1,265,028 | +9.50(+3.51%) |
Apr 15, 2020 | 265.33 | 272.63 | 263.54 | 270.67 | 1,552,608 | -6.17(-2.23%) |
Apr 14, 2020 | 274.98 | 282.42 | 273.12 | 276.84 | 1,774,855 | +14.21(+5.41%) |
Apr 13, 2020 | 263.35 | 264.59 | 260.63 | 262.63 | 823,842 | -2.60(-0.98%) |
Apr 09, 2020 | 270.41 | 273.20 | 263.61 | 265.23 | 760,633 | -1.70(-0.64%) |
Apr 08, 2020 | 266.39 | 269.57 | 262.93 | 266.92 | 930,634 | +5.74(+2.20%) |
Apr 07, 2020 | 268.65 | 269.51 | 259.66 | 261.18 | 801,753 | +1.40(+0.54%) |
Apr 06, 2020 | 249.12 | 261.36 | 248.56 | 259.78 | 842,818 | +25.41(+10.84%) |
Apr 03, 2020 | 235.76 | 237.62 | 232.33 | 234.37 | 596,566 | -2.56(-1.08%) |
Apr 02, 2020 | 233.66 | 241.41 | 232.11 | 236.93 | 823,035 | -1.66(-0.69%) |
Apr 01, 2020 | 242.54 | 246.90 | 237.03 | 238.59 | 747,023 | -12.10(-4.83%) |
Mar 31, 2020 | 256.90 | 257.35 | 248.16 | 250.69 | 920,769 | -6.12(-2.38%) |
Mar 30, 2020 | 252.54 | 258.82 | 249.78 | 256.81 | 1,192,344 | +14.76(+6.10%) |
Mar 27, 2020 | 251.24 | 252.67 | 241.27 | 242.05 | 1,584,721 | -22.31(-8.44%) |
Mar 26, 2020 | 251.89 | 265.54 | 250.66 | 264.35 | 1,063,097 | +13.25(+5.28%) |
Mar 25, 2020 | 249.76 | 260.94 | 241.41 | 251.10 | 1,264,195 | +1.78(+0.71%) |
Mar 24, 2020 | 243.69 | 249.63 | 240.30 | 249.32 | 1,490,042 | +25.93(+11.61%) |
Mar 23, 2020 | 215.90 | 225.45 | 213.35 | 223.39 | 1,807,117 | +16.34(+7.89%) |
Mar 20, 2020 | 215.73 | 227.39 | 206.57 | 207.06 | 2,418,203 | +1.98(+0.97%) |
Mar 19, 2020 | 197.20 | 210.06 | 192.19 | 205.07 | 1,705,997 | +16.33(+8.65%) |
Mar 18, 2020 | 204.43 | 216.82 | 183.25 | 188.75 | 3,268,086 | -39.62(-17.35%) |
Mar 17, 2020 | 221.86 | 229.94 | 215.60 | 228.37 | 1,714,268 | +8.60(+3.92%) |
Mar 16, 2020 | 211.42 | 237.82 | 200.85 | 219.76 | 1,562,237 | -26.44(-10.74%) |
Mar 13, 2020 | 247.07 | 247.07 | 224.05 | 246.20 | 2,752,389 | +15.52(+6.73%) |
Mar 12, 2020 | 235.15 | 244.19 | 227.61 | 230.67 | 2,901,050 | -22.41(-8.86%) |
Mar 11, 2020 | 261.11 | 262.85 | 249.66 | 253.09 | 1,245,916 | -14.97(-5.58%) |
Mar 10, 2020 | 266.36 | 268.62 | 253.91 | 268.05 | 1,773,399 | +15.19(+6.01%) |
Mar 09, 2020 | 254.34 | 264.80 | 252.82 | 252.87 | 1,836,547 | -23.19(-8.40%) |
Mar 06, 2020 | 272.56 | 276.18 | 269.52 | 276.05 | 1,198,665 | -0.13(-0.05%) |
Mar 05, 2020 | 278.86 | 283.56 | 274.07 | 276.19 | 1,517,459 | -12.80(-4.43%) |
Mar 04, 2020 | 280.15 | 289.35 | 277.85 | 288.99 | 1,345,791 | +16.59(+6.09%) |
Mar 03, 2020 | 280.67 | 284.43 | 270.41 | 272.40 | 2,000,093 | -3.06(-1.11%) |
Mar 02, 2020 | 267.17 | 275.46 | 263.94 | 275.46 | 1,128,511 | +10.33(+3.90%) |
Feb 28, 2020 | 256.60 | 265.85 | 254.85 | 265.13 | 1,721,965 | -0.50(-0.19%) |
Feb 27, 2020 | 267.19 | 274.85 | 264.32 | 265.63 | 1,433,894 | -8.71(-3.17%) |
Feb 26, 2020 | 277.34 | 280.08 | 273.64 | 274.34 | 898,708 | +1.66(+0.61%) |
Feb 25, 2020 | 283.18 | 283.55 | 272.54 | 272.68 | 1,217,726 | -5.57(-2.00%) |
Feb 24, 2020 | 276.95 | 282.87 | 276.21 | 278.25 | 1,406,256 | -14.95(-5.10%) |
Feb 21, 2020 | 297.22 | 297.82 | 291.98 | 293.19 | 1,184,158 | -7.16(-2.38%) |
Feb 20, 2020 | 302.63 | 303.33 | 297.45 | 300.35 | 1,167,215 | -3.76(-1.24%) |
Feb 19, 2020 | 298.13 | 304.34 | 297.98 | 304.11 | 1,141,702 | +7.87(+2.66%) |
Feb 18, 2020 | 294.54 | 297.22 | 294.05 | 296.24 | 790,159 | -6.82(-2.25%) |
Feb 14, 2020 | 304.09 | 305.86 | 301.35 | 303.06 | 690,289 | -0.91(-0.30%) |
Feb 13, 2020 | 301.77 | 305.05 | 300.88 | 303.97 | 774,665 | -0.18(-0.06%) |
Feb 12, 2020 | 302.42 | 304.41 | 302.06 | 304.15 | 684,706 | +1.37(+0.45%) |
Feb 11, 2020 | 299.94 | 303.03 | 299.91 | 302.79 | 824,364 | +6.06(+2.04%) |
Feb 10, 2020 | 291.32 | 296.74 | 291.28 | 296.72 | 389,313 | +4.51(+1.54%) |
Feb 07, 2020 | 291.92 | 292.84 | 290.51 | 292.21 | 1,853,469 | -4.39(-1.48%) |
Feb 06, 2020 | 294.66 | 296.65 | 293.79 | 296.60 | 728,513 | +3.10(+1.05%) |
Feb 05, 2020 | 294.49 | 294.49 | 290.37 | 293.50 | 1,087,898 | +6.79(+2.37%) |
Feb 04, 2020 | 282.57 | 286.74 | 281.92 | 286.71 | 830,061 | +10.61(+3.84%) |