Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 261.52 | 262.17 | 242.22 | 242.76 | 4,083,229 | -23.50(-8.83%) |
Apr 29, 2020 | 254.86 | 268.13 | 252.17 | 266.26 | 2,266,071 | +17.25(+6.93%) |
Apr 28, 2020 | 256.98 | 258.18 | 246.75 | 249.01 | 1,820,624 | -2.43(-0.97%) |
Apr 27, 2020 | 256.95 | 260.98 | 249.99 | 251.45 | 2,246,332 | -2.15(-0.85%) |
Apr 24, 2020 | 255.37 | 255.51 | 245.46 | 253.60 | 1,607,825 | +2.58(+1.03%) |
Apr 23, 2020 | 255.67 | 262.92 | 249.91 | 251.02 | 2,759,990 | -7.44(-2.88%) |
Apr 22, 2020 | 242.94 | 259.97 | 242.94 | 258.46 | 3,760,889 | +26.77(+11.55%) |
Apr 21, 2020 | 249.56 | 250.50 | 230.68 | 231.69 | 3,152,527 | -21.97(-8.66%) |
Apr 20, 2020 | 259.64 | 261.44 | 253.28 | 253.65 | 1,873,636 | -11.69(-4.40%) |
Apr 17, 2020 | 264.52 | 266.48 | 258.16 | 265.34 | 1,926,340 | +7.90(+3.07%) |
Apr 16, 2020 | 256.77 | 261.46 | 250.38 | 257.44 | 2,181,385 | +7.51(+3.01%) |
Apr 15, 2020 | 252.96 | 253.34 | 245.87 | 249.93 | 1,621,261 | -9.22(-3.56%) |
Apr 14, 2020 | 253.15 | 261.03 | 250.67 | 259.15 | 1,710,722 | +13.06(+5.31%) |
Apr 13, 2020 | 243.65 | 246.59 | 237.97 | 246.09 | 1,483,281 | +0.47(+0.19%) |
Apr 09, 2020 | 258.38 | 263.82 | 243.22 | 245.62 | 2,755,700 | -8.05(-3.17%) |
Apr 08, 2020 | 247.15 | 258.92 | 244.71 | 253.67 | 1,989,452 | +10.01(+4.11%) |
Apr 07, 2020 | 250.11 | 252.01 | 239.11 | 243.66 | 2,710,346 | +5.20(+2.18%) |
Apr 06, 2020 | 220.26 | 240.03 | 217.84 | 238.46 | 3,498,576 | +31.00(+14.94%) |
Apr 03, 2020 | 212.12 | 213.44 | 202.83 | 207.46 | 1,567,445 | -2.30(-1.10%) |
Apr 02, 2020 | 208.81 | 215.26 | 205.33 | 209.76 | 1,985,918 | -2.62(-1.24%) |
Apr 01, 2020 | 217.73 | 225.57 | 209.41 | 212.38 | 2,592,101 | -15.85(-6.95%) |
Mar 31, 2020 | 239.88 | 242.49 | 226.42 | 228.23 | 2,929,413 | -14.55(-5.99%) |
Mar 30, 2020 | 234.38 | 245.28 | 229.41 | 242.78 | 2,239,113 | +13.39(+5.84%) |
Mar 27, 2020 | 240.93 | 249.99 | 228.61 | 229.39 | 3,368,336 | -18.18(-7.34%) |
Mar 26, 2020 | 228.41 | 248.19 | 223.48 | 247.58 | 3,329,916 | +25.48(+11.47%) |
Mar 25, 2020 | 220.46 | 237.85 | 217.12 | 222.10 | 2,982,210 | +2.77(+1.26%) |
Mar 24, 2020 | 199.22 | 221.22 | 197.20 | 219.33 | 3,071,924 | +37.03(+20.31%) |
Mar 23, 2020 | 180.25 | 189.01 | 175.68 | 182.30 | 3,201,349 | +4.69(+2.64%) |
Mar 20, 2020 | 189.07 | 211.88 | 176.88 | 177.61 | 4,130,420 | -6.73(-3.65%) |
Mar 19, 2020 | 180.10 | 190.38 | 176.79 | 184.34 | 3,536,141 | +0.82(+0.45%) |
Mar 18, 2020 | 192.31 | 203.56 | 171.46 | 183.52 | 3,813,002 | -33.24(-15.33%) |
Mar 17, 2020 | 205.20 | 224.81 | 192.59 | 216.76 | 3,881,831 | +14.90(+7.38%) |
Mar 16, 2020 | 211.58 | 232.33 | 201.43 | 201.86 | 3,274,365 | -45.60(-18.43%) |
Mar 13, 2020 | 240.11 | 248.56 | 229.36 | 247.46 | 2,847,763 | +22.62(+10.06%) |
Mar 12, 2020 | 243.01 | 251.06 | 224.46 | 224.84 | 3,896,700 | -36.66(-14.02%) |
Mar 11, 2020 | 263.31 | 268.93 | 257.67 | 261.50 | 3,326,713 | -10.34(-3.80%) |
Mar 10, 2020 | 260.60 | 272.12 | 252.81 | 271.84 | 2,509,721 | +18.88(+7.46%) |
Mar 09, 2020 | 258.07 | 267.77 | 252.61 | 252.96 | 2,802,015 | -25.34(-9.11%) |
Mar 06, 2020 | 274.87 | 282.33 | 269.65 | 278.31 | 2,167,346 | -4.46(-1.58%) |
Mar 05, 2020 | 281.56 | 292.71 | 279.81 | 282.77 | 2,152,303 | -6.72(-2.32%) |
Mar 04, 2020 | 282.52 | 289.55 | 277.73 | 289.49 | 2,026,411 | +13.97(+5.07%) |
Mar 03, 2020 | 283.88 | 291.44 | 272.81 | 275.52 | 2,654,264 | -8.39(-2.95%) |
Mar 02, 2020 | 280.42 | 284.11 | 268.48 | 283.90 | 2,482,054 | +6.52(+2.35%) |
Feb 28, 2020 | 259.96 | 278.35 | 258.69 | 277.38 | 3,384,310 | +7.31(+2.71%) |
Feb 27, 2020 | 270.02 | 277.69 | 266.58 | 270.07 | 3,035,479 | -10.30(-3.68%) |
Feb 26, 2020 | 280.04 | 287.97 | 278.50 | 280.38 | 2,517,266 | +4.14(+1.50%) |
Feb 25, 2020 | 289.09 | 290.11 | 273.56 | 276.24 | 2,696,639 | -7.79(-2.74%) |
Feb 24, 2020 | 282.83 | 288.61 | 278.98 | 284.03 | 3,269,911 | -15.45(-5.16%) |
Feb 21, 2020 | 308.38 | 309.15 | 298.00 | 299.47 | 2,286,356 | -11.05(-3.56%) |
Feb 20, 2020 | 313.79 | 315.77 | 306.30 | 310.52 | 1,994,262 | -5.07(-1.61%) |
Feb 19, 2020 | 313.07 | 317.06 | 312.23 | 315.59 | 1,628,148 | +8.04(+2.62%) |
Feb 18, 2020 | 305.56 | 313.84 | 305.33 | 307.55 | 2,908,937 | -13.20(-4.11%) |
Feb 14, 2020 | 322.81 | 325.38 | 318.34 | 320.74 | 1,174,120 | -2.16(-0.67%) |
Feb 13, 2020 | 316.72 | 325.49 | 315.37 | 322.90 | 2,232,304 | +6.58(+2.08%) |
Feb 12, 2020 | 310.06 | 316.85 | 310.06 | 316.32 | 1,782,787 | +8.46(+2.75%) |
Feb 11, 2020 | 305.21 | 308.95 | 305.21 | 307.86 | 1,607,460 | +5.52(+1.83%) |
Feb 10, 2020 | 296.81 | 302.39 | 295.88 | 302.34 | 1,151,382 | +4.19(+1.40%) |
Feb 07, 2020 | 303.09 | 303.71 | 297.51 | 298.15 | 1,695,540 | -7.68(-2.51%) |
Feb 06, 2020 | 308.17 | 308.97 | 305.33 | 305.82 | 1,334,935 | -1.99(-0.65%) |
Feb 05, 2020 | 313.11 | 314.34 | 306.00 | 307.81 | 2,281,420 | +0.21(+0.07%) |
Feb 04, 2020 | 299.25 | 308.94 | 298.83 | 307.60 | 2,675,973 | +16.03(+5.50%) |