Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 274.68 | 276.19 | 271.74 | 273.52 | 130,302,032 | -2.57(-0.93%) |
Apr 29, 2020 | 274.50 | 277.66 | 273.45 | 276.09 | 125,883,752 | +7.04(+2.62%) |
Apr 28, 2020 | 274.02 | 274.38 | 268.73 | 269.04 | 111,654,248 | -1.24(-0.46%) |
Apr 27, 2020 | 268.47 | 271.44 | 268.00 | 270.29 | 82,615,640 | +3.84(+1.44%) |
Apr 24, 2020 | 264.34 | 267.13 | 262.24 | 266.44 | 90,447,872 | +3.66(+1.39%) |
Apr 23, 2020 | 264.11 | 267.36 | 262.47 | 262.78 | 110,891,720 | -0.02(-0.01%) |
Apr 22, 2020 | 262.10 | 264.59 | 260.74 | 262.80 | 99,070,376 | +5.71(+2.22%) |
Apr 21, 2020 | 260.57 | 261.80 | 256.13 | 257.10 | 134,050,544 | -8.05(-3.04%) |
Apr 20, 2020 | 266.11 | 270.04 | 264.92 | 265.15 | 105,980,376 | -4.75(-1.76%) |
Apr 17, 2020 | 268.71 | 270.52 | 265.91 | 269.90 | 155,782,064 | +7.10(+2.70%) |
Apr 16, 2020 | 262.85 | 263.68 | 259.66 | 262.80 | 138,991,392 | +1.26(+0.48%) |
Apr 15, 2020 | 261.36 | 267.36 | 259.37 | 261.54 | 129,149,464 | -5.55(-2.08%) |
Apr 14, 2020 | 264.57 | 268.26 | 259.42 | 267.08 | 142,279,104 | +7.52(+2.90%) |
Apr 13, 2020 | 260.96 | 261.30 | 255.56 | 259.56 | 121,830,736 | -2.39(-0.91%) |
Apr 09, 2020 | 261.37 | 264.78 | 259.38 | 261.95 | 202,084,000 | +3.93(+1.52%) |
Apr 08, 2020 | 252.31 | 259.88 | 249.76 | 258.03 | 162,839,040 | +8.38(+3.36%) |
Apr 07, 2020 | 258.20 | 258.97 | 249.42 | 249.65 | 213,172,544 | +0.25(+0.10%) |
Apr 06, 2020 | 242.78 | 251.41 | 233.68 | 249.39 | 198,968,336 | +15.70(+6.72%) |
Apr 03, 2020 | 236.12 | 238.53 | 230.90 | 233.70 | 143,968,576 | -3.43(-1.45%) |
Apr 02, 2020 | 230.87 | 237.92 | 230.31 | 237.12 | 188,254,176 | +5.35(+2.31%) |
Apr 01, 2020 | 233.50 | 242.61 | 229.66 | 231.78 | 200,999,168 | -10.92(-4.50%) |
Mar 31, 2020 | 245.34 | 247.95 | 241.26 | 242.70 | 206,493,568 | -3.67(-1.49%) |
Mar 30, 2020 | 240.77 | 247.10 | 238.72 | 246.37 | 182,342,816 | +7.75(+3.25%) |
Mar 27, 2020 | 238.48 | 245.58 | 236.39 | 238.62 | 238,254,784 | -7.32(-2.98%) |
Mar 26, 2020 | 234.51 | 247.45 | 234.51 | 245.95 | 273,058,848 | +13.57(+5.84%) |
Mar 25, 2020 | 230.57 | 241.38 | 225.75 | 232.38 | 317,336,064 | +3.43(+1.50%) |
Mar 24, 2020 | 220.73 | 229.84 | 220.15 | 228.95 | 249,378,064 | +19.02(+9.06%) |
Mar 23, 2020 | 215.42 | 216.27 | 205.51 | 209.93 | 345,694,720 | -5.51(-2.56%) |
Mar 20, 2020 | 228.37 | 230.19 | 215.16 | 215.44 | 368,689,504 | -9.70(-4.31%) |
Mar 19, 2020 | 222.57 | 231.57 | 217.38 | 225.14 | 308,775,840 | +0.48(+0.21%) |
Mar 18, 2020 | 221.15 | 232.50 | 213.45 | 224.66 | 349,134,880 | -11.98(-5.06%) |
Mar 17, 2020 | 229.38 | 239.80 | 221.92 | 236.65 | 279,387,776 | +12.12(+5.40%) |
Mar 16, 2020 | 225.77 | 240.48 | 222.19 | 224.52 | 317,252,928 | -27.59(-10.94%) |
Mar 13, 2020 | 246.28 | 254.13 | 232.64 | 252.11 | 352,063,232 | +19.85(+8.55%) |
Mar 12, 2020 | 239.64 | 249.62 | 231.85 | 232.26 | 418,443,808 | -24.57(-9.57%) |
Mar 11, 2020 | 262.76 | 263.92 | 253.57 | 256.83 | 273,358,336 | -13.16(-4.87%) |
Mar 10, 2020 | 266.45 | 270.08 | 256.02 | 269.99 | 294,813,952 | +13.86(+5.41%) |
Mar 09, 2020 | 257.71 | 266.03 | 255.98 | 256.13 | 329,648,576 | -22.33(-8.02%) |
Mar 06, 2020 | 274.42 | 279.69 | 271.68 | 278.45 | 244,276,560 | -4.68(-1.65%) |
Mar 05, 2020 | 285.49 | 288.76 | 280.84 | 283.13 | 198,301,248 | -9.74(-3.32%) |
Mar 04, 2020 | 286.56 | 293.09 | 283.95 | 292.87 | 188,017,296 | +12.81(+4.57%) |
Mar 03, 2020 | 289.72 | 293.79 | 278.56 | 280.06 | 319,421,408 | -9.28(-3.21%) |
Mar 02, 2020 | 279.15 | 289.40 | 275.64 | 289.34 | 254,185,712 | +12.01(+4.33%) |
Feb 28, 2020 | 274.70 | 278.86 | 267.29 | 277.33 | 412,097,312 | +1.04(+0.38%) |
Feb 27, 2020 | 285.94 | 291.65 | 276.29 | 276.29 | 302,508,416 | -15.31(-5.25%) |
Feb 26, 2020 | 294.10 | 297.78 | 290.85 | 291.60 | 206,378,816 | -1.08(-0.37%) |
Feb 25, 2020 | 303.31 | 303.87 | 291.77 | 292.67 | 232,733,792 | -9.15(-3.03%) |
Feb 24, 2020 | 302.49 | 312.25 | 300.71 | 301.82 | 171,050,544 | -10.35(-3.32%) |
Feb 21, 2020 | 314.03 | 314.35 | 311.33 | 312.17 | 121,555,704 | -2.59(-0.82%) |
Feb 20, 2020 | 316.16 | 317.00 | 312.36 | 314.76 | 79,035,712 | -1.96(-0.62%) |
Feb 19, 2020 | 316.20 | 317.41 | 315.92 | 316.72 | 51,965,556 | +1.51(+0.48%) |
Feb 18, 2020 | 315.01 | 316.09 | 313.79 | 315.21 | 61,145,436 | -0.81(-0.26%) |
Feb 14, 2020 | 315.94 | 316.15 | 314.72 | 316.03 | 68,990,760 | +0.50(+0.16%) |
Feb 13, 2020 | 314.40 | 316.51 | 314.12 | 315.52 | 57,814,776 | -0.34(-0.11%) |
Feb 12, 2020 | 315.31 | 316.07 | 314.93 | 315.86 | 45,802,664 | +2.02(+0.64%) |
Feb 11, 2020 | 314.68 | 315.48 | 313.29 | 313.84 | 58,534,800 | +0.54(+0.17%) |
Feb 10, 2020 | 310.06 | 313.36 | 310.03 | 313.29 | 44,697,308 | +2.32(+0.75%) |
Feb 07, 2020 | 311.55 | 312.65 | 310.41 | 310.97 | 68,517,736 | -1.67(-0.53%) |
Feb 06, 2020 | 312.57 | 312.83 | 311.53 | 312.64 | 53,461,964 | +1.05(+0.34%) |
Feb 05, 2020 | 311.04 | 311.81 | 309.54 | 311.59 | 70,258,088 | +3.56(+1.15%) |
Feb 04, 2020 | 307.11 | 308.92 | 306.78 | 308.03 | 66,548,084 | +4.62(+1.52%) |