Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 341.29 | 348.72 | 338.92 | 346.60 | 1,507,501 | +1.02(+0.30%) |
Apr 29, 2020 | 345.79 | 350.56 | 338.08 | 345.57 | 1,684,190 | +2.83(+0.83%) |
Apr 28, 2020 | 340.18 | 345.50 | 338.90 | 342.74 | 1,475,020 | +5.49(+1.63%) |
Apr 27, 2020 | 342.01 | 342.12 | 336.74 | 337.25 | 1,635,236 | -2.85(-0.84%) |
Apr 24, 2020 | 337.38 | 342.14 | 332.27 | 340.10 | 1,155,294 | +4.49(+1.34%) |
Apr 23, 2020 | 340.98 | 342.86 | 335.13 | 335.61 | 1,306,496 | -3.27(-0.96%) |
Apr 22, 2020 | 341.63 | 342.04 | 334.36 | 338.88 | 1,334,354 | +6.20(+1.86%) |
Apr 21, 2020 | 341.21 | 349.70 | 330.52 | 332.68 | 2,292,025 | -8.70(-2.55%) |
Apr 20, 2020 | 351.07 | 356.31 | 341.38 | 341.38 | 1,667,524 | -16.30(-4.56%) |
Apr 17, 2020 | 345.13 | 358.52 | 342.83 | 357.69 | 1,984,947 | +21.05(+6.25%) |
Apr 16, 2020 | 332.83 | 339.68 | 331.84 | 336.64 | 1,760,430 | +3.12(+0.93%) |
Apr 15, 2020 | 335.63 | 335.63 | 327.26 | 333.52 | 1,404,559 | -5.03(-1.49%) |
Apr 14, 2020 | 337.00 | 344.39 | 333.67 | 338.55 | 1,855,214 | +8.99(+2.73%) |
Apr 13, 2020 | 330.46 | 333.17 | 325.80 | 329.56 | 1,388,992 | -0.94(-0.29%) |
Apr 09, 2020 | 329.38 | 335.25 | 323.84 | 330.51 | 1,828,917 | +8.54(+2.65%) |
Apr 08, 2020 | 321.93 | 331.98 | 319.45 | 321.96 | 1,625,100 | +5.46(+1.73%) |
Apr 07, 2020 | 338.97 | 340.22 | 315.41 | 316.50 | 2,359,023 | -11.29(-3.44%) |
Apr 06, 2020 | 322.41 | 329.57 | 322.41 | 327.79 | 2,834,170 | +15.55(+4.98%) |
Apr 03, 2020 | 313.58 | 317.00 | 311.45 | 312.25 | 2,372,103 | -3.08(-0.98%) |
Apr 02, 2020 | 298.66 | 315.36 | 298.03 | 315.33 | 2,128,608 | +13.75(+4.56%) |
Apr 01, 2020 | 289.38 | 303.77 | 286.86 | 301.57 | 2,337,469 | -0.38(-0.13%) |
Mar 31, 2020 | 307.18 | 309.05 | 299.54 | 301.95 | 2,435,331 | -8.82(-2.84%) |
Mar 30, 2020 | 313.13 | 317.57 | 304.92 | 310.77 | 1,971,103 | +0.42(+0.14%) |
Mar 27, 2020 | 302.88 | 325.24 | 298.44 | 310.36 | 3,999,417 | -1.74(-0.56%) |
Mar 26, 2020 | 290.42 | 313.67 | 288.65 | 312.09 | 3,009,443 | +27.31(+9.59%) |
Mar 25, 2020 | 267.81 | 293.82 | 261.56 | 284.78 | 3,311,788 | +27.40(+10.65%) |
Mar 24, 2020 | 256.54 | 262.79 | 249.65 | 257.38 | 3,465,311 | +10.79(+4.37%) |
Mar 23, 2020 | 253.89 | 255.73 | 237.06 | 246.59 | 3,560,164 | -12.85(-4.95%) |
Mar 20, 2020 | 279.91 | 281.37 | 256.75 | 259.44 | 3,412,452 | -20.47(-7.31%) |
Mar 19, 2020 | 297.02 | 297.63 | 277.23 | 279.91 | 3,183,752 | -17.11(-5.76%) |
Mar 18, 2020 | 264.51 | 302.20 | 263.73 | 297.02 | 4,028,682 | +12.99(+4.57%) |
Mar 17, 2020 | 261.02 | 284.60 | 255.81 | 284.03 | 2,947,425 | +27.52(+10.73%) |
Mar 16, 2020 | 262.81 | 277.56 | 253.89 | 256.51 | 2,638,209 | -36.21(-12.37%) |
Mar 13, 2020 | 291.60 | 293.23 | 270.02 | 292.73 | 4,352,785 | +15.33(+5.53%) |
Mar 12, 2020 | 286.70 | 302.37 | 276.24 | 277.39 | 4,368,924 | -40.58(-12.76%) |
Mar 11, 2020 | 317.65 | 325.95 | 311.61 | 317.97 | 2,190,252 | -9.12(-2.79%) |
Mar 10, 2020 | 323.39 | 327.54 | 312.33 | 327.10 | 2,812,600 | +13.49(+4.30%) |
Mar 09, 2020 | 320.69 | 329.14 | 312.93 | 313.61 | 3,464,375 | -27.12(-7.96%) |
Mar 06, 2020 | 331.85 | 342.94 | 328.25 | 340.73 | 2,425,760 | -1.99(-0.58%) |
Mar 05, 2020 | 350.93 | 354.43 | 340.50 | 342.71 | 2,208,254 | -15.44(-4.31%) |
Mar 04, 2020 | 345.64 | 358.98 | 341.36 | 358.15 | 2,273,953 | +21.94(+6.53%) |
Mar 03, 2020 | 342.34 | 353.58 | 335.49 | 336.21 | 2,841,486 | -3.52(-1.04%) |
Mar 02, 2020 | 330.82 | 341.29 | 321.22 | 339.73 | 3,209,753 | +10.23(+3.10%) |
Feb 28, 2020 | 329.49 | 333.02 | 321.01 | 329.50 | 3,776,485 | -10.99(-3.23%) |
Feb 27, 2020 | 348.38 | 353.24 | 340.25 | 340.49 | 2,139,382 | -14.43(-4.07%) |
Feb 26, 2020 | 354.39 | 363.43 | 353.53 | 354.92 | 1,895,405 | +0.48(+0.13%) |
Feb 25, 2020 | 371.91 | 373.36 | 351.93 | 354.44 | 1,806,595 | -16.81(-4.53%) |
Feb 24, 2020 | 372.24 | 375.54 | 370.14 | 371.25 | 1,261,669 | -7.48(-1.98%) |
Feb 21, 2020 | 376.36 | 379.54 | 374.18 | 378.73 | 1,192,596 | +1.62(+0.43%) |
Feb 20, 2020 | 383.89 | 385.10 | 375.51 | 377.11 | 1,344,096 | -7.53(-1.96%) |
Feb 19, 2020 | 386.87 | 388.00 | 384.57 | 384.64 | 889,222 | -0.95(-0.25%) |
Feb 18, 2020 | 386.87 | 388.60 | 384.23 | 385.59 | 876,638 | -2.04(-0.53%) |
Feb 14, 2020 | 385.09 | 388.18 | 384.49 | 387.63 | 1,071,619 | +2.79(+0.72%) |
Feb 13, 2020 | 385.81 | 388.90 | 384.48 | 384.84 | 903,936 | -1.68(-0.44%) |
Feb 12, 2020 | 388.65 | 389.26 | 384.75 | 386.52 | 1,603,066 | -2.88(-0.74%) |
Feb 11, 2020 | 390.73 | 391.77 | 387.29 | 389.40 | 841,104 | +0.08(+0.02%) |
Feb 10, 2020 | 388.64 | 390.88 | 387.60 | 389.32 | 983,183 | +0.52(+0.13%) |
Feb 07, 2020 | 387.88 | 390.60 | 387.13 | 388.80 | 998,197 | +0.18(+0.05%) |
Feb 06, 2020 | 385.60 | 389.41 | 385.02 | 388.62 | 940,816 | +3.35(+0.87%) |
Feb 05, 2020 | 383.62 | 385.92 | 379.81 | 385.27 | 1,413,944 | +3.90(+1.02%) |
Feb 04, 2020 | 376.66 | 382.44 | 376.66 | 381.37 | 1,373,843 | +6.13(+1.63%) |