Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 378.47 | 381.32 | 369.56 | 377.31 | 36,088 | -0.01(-0.00%) |
Apr 29, 2020 | 375.19 | 397.42 | 368.05 | 377.31 | 46,928 | +11.83(+3.24%) |
Apr 28, 2020 | 356.91 | 374.37 | 356.91 | 365.48 | 39,321 | +17.63(+5.07%) |
Apr 27, 2020 | 338.55 | 351.86 | 328.21 | 347.85 | 39,076 | +17.49(+5.29%) |
Apr 24, 2020 | 327.97 | 335.48 | 321.00 | 330.36 | 31,891 | +7.86(+2.44%) |
Apr 23, 2020 | 330.78 | 335.26 | 320.02 | 322.50 | 35,623 | -6.21(-1.89%) |
Apr 22, 2020 | 331.14 | 339.51 | 325.11 | 328.71 | 26,921 | +3.70(+1.14%) |
Apr 21, 2020 | 325.53 | 326.44 | 315.71 | 325.01 | 29,076 | -5.48(-1.66%) |
Apr 20, 2020 | 326.25 | 340.03 | 326.25 | 330.49 | 29,237 | -1.38(-0.42%) |
Apr 17, 2020 | 319.60 | 333.75 | 317.15 | 331.87 | 31,082 | +24.72(+8.05%) |
Apr 16, 2020 | 312.07 | 312.24 | 302.70 | 307.15 | 39,498 | -6.88(-2.19%) |
Apr 15, 2020 | 319.36 | 319.36 | 311.89 | 314.03 | 35,240 | -14.64(-4.45%) |
Apr 14, 2020 | 337.97 | 343.88 | 322.19 | 328.67 | 36,061 | -2.31(-0.70%) |
Apr 13, 2020 | 350.34 | 350.34 | 327.92 | 330.98 | 50,039 | -18.14(-5.20%) |
Apr 09, 2020 | 332.02 | 356.62 | 332.02 | 349.13 | 55,279 | +23.70(+7.28%) |
Apr 08, 2020 | 313.91 | 327.69 | 309.39 | 325.42 | 102,805 | +15.02(+4.84%) |
Apr 07, 2020 | 315.21 | 328.85 | 310.25 | 310.40 | 65,071 | +1.46(+0.47%) |
Apr 06, 2020 | 298.86 | 313.81 | 296.31 | 308.94 | 69,652 | +21.31(+7.41%) |
Apr 03, 2020 | 301.05 | 306.16 | 285.43 | 287.63 | 41,206 | -17.22(-5.65%) |
Apr 02, 2020 | 305.34 | 313.14 | 296.31 | 304.85 | 53,815 | -4.77(-1.54%) |
Apr 01, 2020 | 320.29 | 320.76 | 303.25 | 309.62 | 38,398 | -19.16(-5.83%) |
Mar 31, 2020 | 320.01 | 344.71 | 320.01 | 328.78 | 52,108 | +6.73(+2.09%) |
Mar 30, 2020 | 319.30 | 326.30 | 309.58 | 322.05 | 51,188 | +4.34(+1.36%) |
Mar 27, 2020 | 325.06 | 325.06 | 311.25 | 317.72 | 80,590 | -17.31(-5.17%) |
Mar 26, 2020 | 327.07 | 338.14 | 313.23 | 335.02 | 81,519 | +10.06(+3.10%) |
Mar 25, 2020 | 317.66 | 340.56 | 316.06 | 324.96 | 56,756 | +9.18(+2.91%) |
Mar 24, 2020 | 310.92 | 315.83 | 302.63 | 315.78 | 48,362 | +20.45(+6.93%) |
Mar 23, 2020 | 279.42 | 296.96 | 275.08 | 295.32 | 44,897 | +15.90(+5.69%) |
Mar 20, 2020 | 314.15 | 332.75 | 272.69 | 279.42 | 64,897 | -32.80(-10.51%) |
Mar 19, 2020 | 278.53 | 313.04 | 276.55 | 312.23 | 57,140 | +30.73(+10.92%) |
Mar 18, 2020 | 304.05 | 311.72 | 278.07 | 281.50 | 75,804 | -38.55(-12.05%) |
Mar 17, 2020 | 306.07 | 325.21 | 300.61 | 320.05 | 70,389 | +19.22(+6.39%) |
Mar 16, 2020 | 308.66 | 324.00 | 299.59 | 300.83 | 48,991 | -44.91(-12.99%) |
Mar 13, 2020 | 349.07 | 362.07 | 318.81 | 345.74 | 69,149 | +16.44(+4.99%) |
Mar 12, 2020 | 328.98 | 353.18 | 316.75 | 329.30 | 52,830 | -24.03(-6.80%) |
Mar 11, 2020 | 360.19 | 367.19 | 352.20 | 353.33 | 43,003 | -18.27(-4.92%) |
Mar 10, 2020 | 373.89 | 376.00 | 348.61 | 371.60 | 94,435 | +9.14(+2.52%) |
Mar 09, 2020 | 395.60 | 406.43 | 351.44 | 362.46 | 50,551 | -56.20(-13.42%) |
Mar 06, 2020 | 422.72 | 431.25 | 413.44 | 418.66 | 65,178 | -14.50(-3.35%) |
Mar 05, 2020 | 446.96 | 454.00 | 432.15 | 433.16 | 36,930 | -29.43(-6.36%) |
Mar 04, 2020 | 457.85 | 464.01 | 448.80 | 462.59 | 42,165 | +10.49(+2.32%) |
Mar 03, 2020 | 465.68 | 475.63 | 452.11 | 452.11 | 39,382 | -13.09(-2.81%) |
Mar 02, 2020 | 443.31 | 465.60 | 438.21 | 465.20 | 74,373 | +17.99(+4.02%) |
Feb 28, 2020 | 447.23 | 463.63 | 430.83 | 447.20 | 70,753 | -17.52(-3.77%) |
Feb 27, 2020 | 476.85 | 484.76 | 457.92 | 464.72 | 91,016 | -18.43(-3.81%) |
Feb 26, 2020 | 489.11 | 493.02 | 478.78 | 483.15 | 37,777 | -3.76(-0.77%) |
Feb 25, 2020 | 502.81 | 503.53 | 485.06 | 486.91 | 50,821 | -13.85(-2.77%) |
Feb 24, 2020 | 504.88 | 505.10 | 499.41 | 500.76 | 39,108 | -12.73(-2.48%) |
Feb 21, 2020 | 515.84 | 516.25 | 508.22 | 513.49 | 31,828 | -4.20(-0.81%) |
Feb 20, 2020 | 516.35 | 520.68 | 514.64 | 517.69 | 38,250 | +1.33(+0.26%) |
Feb 19, 2020 | 518.60 | 521.64 | 516.09 | 516.36 | 64,383 | -1.82(-0.35%) |
Feb 18, 2020 | 523.73 | 525.57 | 516.71 | 518.17 | 57,612 | -7.53(-1.43%) |
Feb 14, 2020 | 527.00 | 528.87 | 522.83 | 525.70 | 24,733 | -1.64(-0.31%) |
Feb 13, 2020 | 519.78 | 534.26 | 518.91 | 527.34 | 29,334 | +5.03(+0.96%) |
Feb 12, 2020 | 523.77 | 524.18 | 520.12 | 522.31 | 25,736 | -0.21(-0.04%) |
Feb 11, 2020 | 520.38 | 526.02 | 520.38 | 522.51 | 31,567 | +3.39(+0.65%) |
Feb 10, 2020 | 518.34 | 520.80 | 514.84 | 519.12 | 23,523 | +0.22(+0.04%) |
Feb 07, 2020 | 520.15 | 522.13 | 516.37 | 518.90 | 34,565 | -3.45(-0.66%) |
Feb 06, 2020 | 526.70 | 528.78 | 522.36 | 522.36 | 39,818 | -3.55(-0.68%) |
Feb 05, 2020 | 527.59 | 527.59 | 522.88 | 525.91 | 51,223 | +2.00(+0.38%) |
Feb 04, 2020 | 525.26 | 527.59 | 521.80 | 523.90 | 31,574 | +3.31(+0.64%) |