Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 276.69 | 280.91 | 274.58 | 278.46 | 1,748,405 | -1.49(-0.53%) |
Apr 29, 2020 | 293.92 | 297.45 | 279.55 | 279.95 | 1,074,009 | -13.29(-4.53%) |
Apr 28, 2020 | 304.57 | 304.57 | 292.97 | 293.24 | 689,727 | -3.35(-1.13%) |
Apr 27, 2020 | 294.50 | 297.38 | 291.49 | 296.59 | 679,905 | +2.89(+0.98%) |
Apr 24, 2020 | 296.14 | 296.26 | 285.39 | 293.70 | 761,814 | -0.85(-0.29%) |
Apr 23, 2020 | 294.07 | 301.07 | 291.82 | 294.55 | 663,474 | +0.11(+0.04%) |
Apr 22, 2020 | 286.70 | 297.75 | 284.87 | 294.44 | 633,251 | +12.04(+4.26%) |
Apr 21, 2020 | 286.57 | 290.78 | 281.66 | 282.41 | 578,676 | -5.99(-2.08%) |
Apr 20, 2020 | 299.43 | 299.43 | 287.80 | 288.40 | 609,895 | -13.98(-4.62%) |
Apr 17, 2020 | 301.18 | 303.36 | 296.15 | 302.38 | 793,985 | +5.89(+1.99%) |
Apr 16, 2020 | 288.64 | 297.52 | 288.27 | 296.50 | 608,960 | +6.61(+2.28%) |
Apr 15, 2020 | 290.62 | 291.57 | 283.34 | 289.89 | 688,390 | -0.76(-0.26%) |
Apr 14, 2020 | 282.20 | 296.56 | 278.55 | 290.65 | 838,919 | +13.07(+4.71%) |
Apr 13, 2020 | 290.91 | 292.03 | 273.67 | 277.58 | 626,513 | -16.15(-5.50%) |
Apr 09, 2020 | 292.85 | 302.39 | 286.00 | 293.72 | 1,443,250 | +3.60(+1.24%) |
Apr 08, 2020 | 268.04 | 291.72 | 266.55 | 290.12 | 899,652 | +24.40(+9.18%) |
Apr 07, 2020 | 278.06 | 278.54 | 265.56 | 265.72 | 764,341 | -0.77(-0.29%) |
Apr 06, 2020 | 262.09 | 268.28 | 257.83 | 266.49 | 1,437,308 | +12.16(+4.78%) |
Apr 03, 2020 | 262.12 | 265.32 | 250.10 | 254.33 | 696,117 | -9.74(-3.69%) |
Apr 02, 2020 | 249.29 | 267.63 | 246.23 | 264.07 | 1,136,634 | +13.90(+5.56%) |
Apr 01, 2020 | 248.09 | 257.41 | 242.19 | 250.17 | 868,825 | -9.12(-3.52%) |
Mar 31, 2020 | 262.97 | 263.45 | 252.07 | 259.30 | 1,932,426 | -8.35(-3.12%) |
Mar 30, 2020 | 258.77 | 269.32 | 249.84 | 267.64 | 858,676 | +16.60(+6.61%) |
Mar 27, 2020 | 241.32 | 259.37 | 241.32 | 251.05 | 884,670 | -2.99(-1.18%) |
Mar 26, 2020 | 235.44 | 256.70 | 233.75 | 254.03 | 1,081,084 | +20.51(+8.78%) |
Mar 25, 2020 | 228.58 | 241.29 | 228.58 | 233.53 | 1,227,461 | +0.87(+0.37%) |
Mar 24, 2020 | 213.16 | 235.19 | 211.82 | 232.66 | 1,773,189 | +25.72(+12.43%) |
Mar 23, 2020 | 222.36 | 222.36 | 197.09 | 206.94 | 1,807,662 | -13.32(-6.05%) |
Mar 20, 2020 | 237.45 | 239.39 | 219.11 | 220.26 | 1,441,168 | -15.19(-6.45%) |
Mar 19, 2020 | 251.55 | 251.55 | 223.50 | 235.45 | 1,453,658 | -14.51(-5.81%) |
Mar 18, 2020 | 257.93 | 268.80 | 244.35 | 249.96 | 1,591,794 | -13.65(-5.18%) |
Mar 17, 2020 | 254.17 | 269.64 | 244.82 | 263.61 | 1,641,602 | +17.05(+6.91%) |
Mar 16, 2020 | 249.30 | 265.52 | 236.83 | 246.56 | 1,733,374 | -24.19(-8.93%) |
Mar 13, 2020 | 265.44 | 271.52 | 255.25 | 270.75 | 1,593,073 | +17.22(+6.79%) |
Mar 12, 2020 | 246.99 | 270.90 | 235.82 | 253.53 | 1,792,397 | -10.31(-3.91%) |
Mar 11, 2020 | 262.12 | 269.24 | 260.49 | 263.84 | 1,141,109 | -6.91(-2.55%) |
Mar 10, 2020 | 259.61 | 271.56 | 254.82 | 270.75 | 1,225,301 | +16.50(+6.49%) |
Mar 09, 2020 | 259.75 | 265.14 | 253.65 | 254.25 | 1,123,490 | -19.59(-7.15%) |
Mar 06, 2020 | 280.61 | 283.62 | 265.42 | 273.83 | 1,094,475 | -14.14(-4.91%) |
Mar 05, 2020 | 285.26 | 291.21 | 283.72 | 287.98 | 1,064,348 | -2.80(-0.96%) |
Mar 04, 2020 | 276.76 | 292.09 | 275.69 | 290.78 | 1,231,358 | +15.90(+5.78%) |
Mar 03, 2020 | 273.29 | 283.26 | 270.35 | 274.88 | 1,245,075 | +1.54(+0.56%) |
Mar 02, 2020 | 255.98 | 273.48 | 255.02 | 273.34 | 1,284,274 | +19.14(+7.53%) |
Feb 28, 2020 | 255.46 | 257.41 | 246.65 | 254.20 | 2,025,640 | -6.52(-2.50%) |
Feb 27, 2020 | 271.37 | 276.54 | 259.46 | 260.72 | 1,381,644 | -15.72(-5.69%) |
Feb 26, 2020 | 280.49 | 281.23 | 273.50 | 276.43 | 880,631 | -2.69(-0.97%) |
Feb 25, 2020 | 283.72 | 289.96 | 275.68 | 279.13 | 919,428 | -4.24(-1.50%) |
Feb 24, 2020 | 283.64 | 286.75 | 282.20 | 283.37 | 812,755 | -0.13(-0.05%) |
Feb 21, 2020 | 280.41 | 297.12 | 275.57 | 283.50 | 1,768,681 | +3.38(+1.21%) |
Feb 20, 2020 | 277.69 | 280.38 | 274.27 | 280.12 | 632,223 | +2.19(+0.79%) |
Feb 19, 2020 | 281.85 | 281.85 | 277.44 | 277.94 | 601,015 | -1.79(-0.64%) |
Feb 18, 2020 | 282.50 | 282.62 | 277.91 | 279.73 | 606,135 | -2.77(-0.98%) |
Feb 14, 2020 | 278.63 | 282.66 | 277.64 | 282.50 | 443,317 | +4.63(+1.67%) |
Feb 13, 2020 | 280.77 | 280.88 | 276.77 | 277.87 | 638,003 | -2.90(-1.03%) |
Feb 12, 2020 | 272.40 | 281.14 | 269.62 | 280.78 | 1,146,139 | +8.45(+3.10%) |
Feb 11, 2020 | 260.97 | 275.66 | 260.81 | 272.33 | 1,853,030 | +18.47(+7.27%) |
Feb 10, 2020 | 248.48 | 254.36 | 247.71 | 253.86 | 743,218 | +5.68(+2.29%) |
Feb 07, 2020 | 246.15 | 248.73 | 245.33 | 248.18 | 379,286 | +2.22(+0.90%) |
Feb 06, 2020 | 244.26 | 247.47 | 243.32 | 245.96 | 530,364 | +1.85(+0.76%) |
Feb 05, 2020 | 244.23 | 244.23 | 241.08 | 244.11 | 373,088 | +0.38(+0.16%) |
Feb 04, 2020 | 239.95 | 243.98 | 239.40 | 243.72 | 429,371 | +4.40(+1.84%) |