Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 271.28 | 278.33 | 268.81 | 273.22 | 2,156,371 | +0.12(+0.04%) |
Apr 29, 2020 | 272.51 | 274.80 | 256.94 | 273.10 | 2,137,963 | +12.06(+4.62%) |
Apr 28, 2020 | 266.88 | 269.39 | 254.99 | 261.04 | 1,838,248 | -1.79(-0.68%) |
Apr 27, 2020 | 260.40 | 264.47 | 255.97 | 262.83 | 1,843,559 | +5.78(+2.25%) |
Apr 24, 2020 | 258.38 | 260.08 | 253.60 | 257.05 | 1,428,833 | +2.50(+0.98%) |
Apr 23, 2020 | 257.63 | 259.12 | 251.53 | 254.55 | 1,631,061 | -1.37(-0.54%) |
Apr 22, 2020 | 248.26 | 258.40 | 247.98 | 255.92 | 1,206,258 | +13.23(+5.45%) |
Apr 21, 2020 | 248.18 | 252.95 | 242.63 | 242.70 | 1,662,513 | -13.46(-5.25%) |
Apr 20, 2020 | 255.46 | 265.90 | 254.20 | 256.16 | 1,641,811 | -4.50(-1.73%) |
Apr 17, 2020 | 271.54 | 272.42 | 256.17 | 260.65 | 2,008,442 | -3.91(-1.48%) |
Apr 16, 2020 | 247.70 | 266.07 | 243.91 | 264.57 | 2,792,040 | +20.80(+8.53%) |
Apr 15, 2020 | 242.48 | 247.54 | 238.55 | 243.77 | 2,491,122 | -1.50(-0.61%) |
Apr 14, 2020 | 239.18 | 247.39 | 238.68 | 245.27 | 2,204,560 | +11.17(+4.77%) |
Apr 13, 2020 | 234.34 | 236.97 | 231.29 | 234.09 | 1,065,227 | -1.88(-0.80%) |
Apr 09, 2020 | 234.49 | 241.42 | 233.51 | 235.97 | 2,251,444 | -4.44(-1.85%) |
Apr 08, 2020 | 221.07 | 242.17 | 220.35 | 240.41 | 2,481,629 | +22.35(+10.25%) |
Apr 07, 2020 | 229.39 | 230.24 | 215.03 | 218.06 | 2,517,366 | -1.62(-0.74%) |
Apr 06, 2020 | 209.74 | 221.43 | 206.50 | 219.68 | 2,721,468 | +21.82(+11.03%) |
Apr 03, 2020 | 203.30 | 205.29 | 193.84 | 197.86 | 1,825,754 | -7.87(-3.83%) |
Apr 02, 2020 | 204.90 | 213.63 | 198.53 | 205.73 | 2,697,802 | -2.83(-1.36%) |
Apr 01, 2020 | 211.20 | 215.62 | 204.78 | 208.57 | 2,287,092 | -12.40(-5.61%) |
Mar 31, 2020 | 228.98 | 229.52 | 217.91 | 220.97 | 3,037,720 | -3.44(-1.54%) |
Mar 30, 2020 | 218.65 | 227.62 | 214.27 | 224.41 | 2,153,445 | +7.42(+3.42%) |
Mar 27, 2020 | 211.79 | 222.39 | 211.35 | 216.99 | 2,656,277 | -12.37(-5.39%) |
Mar 26, 2020 | 215.36 | 232.40 | 209.25 | 229.36 | 2,779,661 | +18.78(+8.92%) |
Mar 25, 2020 | 185.00 | 220.77 | 182.03 | 210.58 | 3,618,083 | +19.01(+9.92%) |
Mar 24, 2020 | 179.06 | 195.62 | 176.27 | 191.57 | 3,216,622 | +21.57(+12.69%) |
Mar 23, 2020 | 183.50 | 184.50 | 166.45 | 170.01 | 3,325,687 | -16.46(-8.83%) |
Mar 20, 2020 | 198.82 | 212.11 | 180.72 | 186.46 | 4,911,627 | -9.03(-4.62%) |
Mar 19, 2020 | 200.70 | 206.93 | 188.30 | 195.50 | 3,411,622 | -5.93(-2.94%) |
Mar 18, 2020 | 218.44 | 223.85 | 181.62 | 201.42 | 3,750,158 | -30.52(-13.16%) |
Mar 17, 2020 | 223.61 | 240.11 | 218.90 | 231.94 | 3,186,044 | +13.90(+6.37%) |
Mar 16, 2020 | 220.44 | 241.34 | 210.48 | 218.04 | 2,892,772 | -45.06(-17.13%) |
Mar 13, 2020 | 260.34 | 264.10 | 244.33 | 263.11 | 3,110,635 | +14.68(+5.91%) |
Mar 12, 2020 | 254.07 | 270.23 | 245.76 | 248.43 | 3,197,157 | -24.71(-9.05%) |
Mar 11, 2020 | 270.14 | 280.38 | 266.79 | 273.14 | 3,523,178 | -4.23(-1.52%) |
Mar 10, 2020 | 269.88 | 279.36 | 264.71 | 277.36 | 2,693,398 | +15.74(+6.02%) |
Mar 09, 2020 | 255.98 | 267.97 | 252.89 | 261.63 | 2,797,736 | -12.00(-4.38%) |
Mar 06, 2020 | 269.73 | 275.50 | 260.76 | 273.62 | 3,521,538 | -4.82(-1.73%) |
Mar 05, 2020 | 278.92 | 279.52 | 272.71 | 278.44 | 2,957,686 | -8.98(-3.12%) |
Mar 04, 2020 | 277.85 | 288.49 | 276.68 | 287.42 | 5,322,032 | +38.82(+15.62%) |
Mar 03, 2020 | 261.93 | 272.19 | 248.11 | 248.59 | 3,110,828 | -14.44(-5.49%) |
Mar 02, 2020 | 251.72 | 263.92 | 242.78 | 263.03 | 3,420,927 | +13.75(+5.52%) |
Feb 28, 2020 | 242.35 | 252.64 | 241.78 | 249.28 | 3,077,453 | -0.75(-0.30%) |
Feb 27, 2020 | 255.07 | 259.94 | 249.65 | 250.03 | 2,401,829 | -9.98(-3.84%) |
Feb 26, 2020 | 261.65 | 265.71 | 254.73 | 260.01 | 1,787,499 | +0.73(+0.28%) |
Feb 25, 2020 | 270.73 | 270.99 | 256.46 | 259.28 | 2,016,119 | -9.79(-3.64%) |
Feb 24, 2020 | 274.88 | 274.89 | 268.18 | 269.07 | 2,597,564 | -16.69(-5.84%) |
Feb 21, 2020 | 283.16 | 287.78 | 281.36 | 285.76 | 1,145,794 | +0.75(+0.26%) |
Feb 20, 2020 | 292.23 | 292.52 | 284.77 | 285.01 | 1,948,520 | -9.81(-3.33%) |
Feb 19, 2020 | 292.84 | 295.27 | 290.21 | 294.83 | 1,380,668 | +1.56(+0.53%) |
Feb 18, 2020 | 288.42 | 295.10 | 286.79 | 293.27 | 2,034,264 | +4.49(+1.55%) |
Feb 14, 2020 | 290.20 | 291.72 | 286.49 | 288.78 | 1,478,600 | -1.02(-0.35%) |
Feb 13, 2020 | 285.78 | 290.42 | 285.61 | 289.79 | 1,991,764 | +2.78(+0.97%) |
Feb 12, 2020 | 277.58 | 287.72 | 277.58 | 287.01 | 2,849,852 | +15.60(+5.75%) |
Feb 11, 2020 | 268.63 | 271.44 | 265.47 | 271.41 | 1,832,785 | +3.26(+1.21%) |
Feb 10, 2020 | 267.50 | 269.59 | 265.70 | 268.15 | 1,185,166 | +0.07(+0.03%) |
Feb 07, 2020 | 271.21 | 273.28 | 267.89 | 268.08 | 1,647,530 | -5.67(-2.07%) |
Feb 06, 2020 | 280.01 | 280.01 | 271.53 | 273.76 | 1,814,883 | -4.85(-1.74%) |
Feb 05, 2020 | 267.00 | 284.28 | 267.00 | 278.61 | 2,525,632 | +13.54(+5.11%) |
Feb 04, 2020 | 261.70 | 268.95 | 261.70 | 265.07 | 1,458,076 | +6.73(+2.61%) |