Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 316.21 | 320.10 | 312.15 | 319.03 | 991,450 | +1.58(+0.50%) |
Apr 29, 2020 | 319.91 | 324.00 | 314.84 | 317.45 | 1,283,209 | +3.66(+1.17%) |
Apr 28, 2020 | 315.07 | 317.25 | 304.60 | 313.79 | 971,080 | -0.79(-0.25%) |
Apr 27, 2020 | 312.93 | 318.49 | 311.89 | 314.58 | 830,221 | +5.51(+1.78%) |
Apr 24, 2020 | 308.74 | 311.12 | 305.79 | 309.07 | 978,800 | -4.33(-1.38%) |
Apr 23, 2020 | 311.43 | 321.33 | 311.43 | 313.40 | 850,790 | +1.84(+0.59%) |
Apr 22, 2020 | 313.74 | 314.93 | 309.01 | 311.56 | 1,030,332 | +1.16(+0.37%) |
Apr 21, 2020 | 311.00 | 314.98 | 307.80 | 310.40 | 1,285,013 | -12.48(-3.87%) |
Apr 20, 2020 | 312.67 | 324.95 | 309.01 | 322.88 | 1,678,393 | +6.52(+2.06%) |
Apr 17, 2020 | 309.57 | 317.21 | 306.42 | 316.36 | 1,277,800 | +12.86(+4.24%) |
Apr 16, 2020 | 300.64 | 304.24 | 294.04 | 303.50 | 946,267 | +9.21(+3.13%) |
Apr 15, 2020 | 290.33 | 295.90 | 288.26 | 294.29 | 1,113,097 | -3.59(-1.21%) |
Apr 14, 2020 | 292.54 | 299.71 | 292.08 | 297.88 | 1,133,369 | +8.43(+2.91%) |
Apr 13, 2020 | 281.94 | 289.87 | 281.50 | 289.45 | 1,119,479 | +1.83(+0.64%) |
Apr 09, 2020 | 281.56 | 287.76 | 279.46 | 287.62 | 1,201,200 | +6.63(+2.36%) |
Apr 08, 2020 | 281.62 | 283.41 | 276.17 | 280.99 | 1,430,447 | +0.35(+0.12%) |
Apr 07, 2020 | 284.63 | 286.63 | 280.39 | 280.64 | 1,505,385 | +2.63(+0.95%) |
Apr 06, 2020 | 271.43 | 279.10 | 269.49 | 278.01 | 1,418,261 | +14.51(+5.51%) |
Apr 03, 2020 | 270.35 | 274.33 | 259.45 | 263.50 | 871,700 | -9.49(-3.48%) |
Apr 02, 2020 | 254.40 | 273.84 | 254.16 | 272.99 | 1,258,781 | +16.53(+6.45%) |
Apr 01, 2020 | 265.92 | 270.00 | 251.14 | 256.46 | 1,915,344 | -16.66(-6.10%) |
Mar 31, 2020 | 271.35 | 276.06 | 267.90 | 273.12 | 1,686,170 | -3.11(-1.13%) |
Mar 30, 2020 | 272.73 | 277.32 | 266.04 | 276.23 | 1,717,442 | +7.18(+2.67%) |
Mar 27, 2020 | 264.52 | 270.49 | 259.71 | 269.05 | 1,360,700 | -5.37(-1.96%) |
Mar 26, 2020 | 252.12 | 276.62 | 250.43 | 274.42 | 1,792,237 | +26.10(+10.51%) |
Mar 25, 2020 | 251.14 | 259.21 | 247.31 | 248.32 | 1,722,537 | -5.86(-2.31%) |
Mar 24, 2020 | 247.59 | 255.00 | 243.87 | 254.18 | 1,758,731 | +16.42(+6.91%) |
Mar 23, 2020 | 245.60 | 250.00 | 234.54 | 237.76 | 2,088,101 | -4.24(-1.75%) |
Mar 20, 2020 | 232.24 | 252.95 | 229.00 | 242.00 | 3,159,400 | +17.20(+7.65%) |
Mar 19, 2020 | 208.15 | 229.80 | 199.00 | 224.80 | 1,738,397 | +15.60(+7.46%) |
Mar 18, 2020 | 214.42 | 224.99 | 196.78 | 209.20 | 1,885,669 | -16.56(-7.34%) |
Mar 17, 2020 | 214.89 | 232.47 | 207.49 | 225.76 | 1,701,178 | +14.74(+6.99%) |
Mar 16, 2020 | 210.30 | 228.54 | 205.78 | 211.02 | 1,908,261 | -22.31(-9.56%) |
Mar 13, 2020 | 232.53 | 235.50 | 211.24 | 233.33 | 2,481,000 | +10.05(+4.50%) |
Mar 12, 2020 | 229.83 | 235.60 | 222.32 | 223.28 | 2,318,721 | -22.73(-9.24%) |
Mar 11, 2020 | 261.43 | 263.93 | 241.47 | 246.01 | 1,860,293 | -22.14(-8.26%) |
Mar 10, 2020 | 266.80 | 270.69 | 257.23 | 268.15 | 1,466,469 | +8.35(+3.21%) |
Mar 09, 2020 | 257.64 | 268.38 | 255.36 | 259.80 | 1,678,603 | -14.62(-5.33%) |
Mar 06, 2020 | 265.96 | 275.82 | 265.96 | 274.42 | 1,117,700 | -1.60(-0.58%) |
Mar 05, 2020 | 273.95 | 280.02 | 272.37 | 276.02 | 1,079,816 | -6.11(-2.17%) |
Mar 04, 2020 | 276.00 | 282.42 | 273.10 | 282.13 | 956,047 | +9.13(+3.34%) |
Mar 03, 2020 | 277.40 | 285.34 | 270.72 | 273.00 | 1,353,653 | -5.28(-1.90%) |
Mar 02, 2020 | 268.02 | 278.39 | 265.35 | 278.28 | 1,767,891 | +12.61(+4.75%) |
Feb 28, 2020 | 253.74 | 265.88 | 252.43 | 265.67 | 2,678,200 | +5.74(+2.21%) |
Feb 27, 2020 | 268.49 | 273.64 | 258.97 | 259.93 | 2,318,977 | -14.77(-5.38%) |
Feb 26, 2020 | 271.96 | 280.78 | 271.05 | 274.70 | 1,423,789 | +4.75(+1.76%) |
Feb 25, 2020 | 282.65 | 282.99 | 269.04 | 269.95 | 1,604,967 | -11.17(-3.97%) |
Feb 24, 2020 | 287.75 | 289.67 | 279.00 | 281.12 | 1,443,904 | -14.82(-5.01%) |
Feb 21, 2020 | 300.00 | 301.43 | 294.79 | 295.94 | 722,400 | -4.52(-1.50%) |
Feb 20, 2020 | 304.00 | 305.39 | 297.73 | 300.46 | 698,090 | -2.74(-0.90%) |
Feb 19, 2020 | 301.68 | 305.45 | 300.50 | 303.20 | 1,338,959 | +3.28(+1.09%) |
Feb 18, 2020 | 299.00 | 300.06 | 296.91 | 299.92 | 813,624 | +1.00(+0.33%) |
Feb 14, 2020 | 292.92 | 300.07 | 292.09 | 298.92 | 1,494,400 | +7.54(+2.59%) |
Feb 13, 2020 | 292.64 | 293.62 | 290.56 | 291.38 | 2,215,252 | -1.90(-0.65%) |
Feb 12, 2020 | 297.63 | 298.29 | 291.53 | 293.28 | 1,871,765 | -2.72(-0.92%) |
Feb 11, 2020 | 296.90 | 298.74 | 295.09 | 296.00 | 3,528,533 | +1.59(+0.54%) |
Feb 10, 2020 | 294.36 | 295.56 | 293.50 | 294.41 | 1,219,480 | +0.11(+0.04%) |
Feb 07, 2020 | 301.00 | 301.37 | 293.81 | 294.30 | 1,125,300 | -6.93(-2.30%) |
Feb 06, 2020 | 302.75 | 302.99 | 299.81 | 301.23 | 706,454 | +0.88(+0.29%) |
Feb 05, 2020 | 300.28 | 302.54 | 297.61 | 300.35 | 1,839,667 | +4.35(+1.47%) |
Feb 04, 2020 | 297.78 | 298.99 | 295.79 | 296.00 | 1,109,955 | +2.59(+0.88%) |