Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 433.86 | 443.67 | 430.24 | 440.10 | 338,633 | +3.83(+0.88%) |
Apr 29, 2020 | 437.34 | 440.31 | 428.83 | 436.27 | 233,633 | +5.59(+1.30%) |
Apr 28, 2020 | 449.00 | 450.00 | 429.50 | 430.68 | 175,451 | -12.89(-2.91%) |
Apr 27, 2020 | 440.00 | 450.88 | 434.53 | 443.57 | 226,358 | +10.56(+2.44%) |
Apr 24, 2020 | 426.43 | 435.00 | 414.26 | 433.01 | 299,900 | +9.66(+2.28%) |
Apr 23, 2020 | 422.29 | 429.58 | 419.84 | 423.35 | 137,749 | +1.88(+0.45%) |
Apr 22, 2020 | 419.84 | 425.27 | 407.14 | 421.47 | 201,296 | +3.76(+0.90%) |
Apr 21, 2020 | 420.56 | 429.38 | 414.91 | 417.71 | 230,005 | -7.24(-1.70%) |
Apr 20, 2020 | 426.12 | 434.67 | 422.35 | 424.95 | 244,924 | -2.26(-0.53%) |
Apr 17, 2020 | 421.65 | 439.96 | 416.00 | 427.21 | 541,500 | +12.67(+3.06%) |
Apr 16, 2020 | 408.12 | 419.48 | 403.01 | 414.54 | 245,266 | +10.72(+2.65%) |
Apr 15, 2020 | 401.60 | 409.05 | 396.16 | 403.82 | 181,652 | -1.76(-0.43%) |
Apr 14, 2020 | 410.00 | 411.64 | 400.14 | 405.58 | 182,470 | +0.20(+0.05%) |
Apr 13, 2020 | 391.14 | 405.38 | 390.93 | 405.38 | 144,552 | +12.24(+3.11%) |
Apr 09, 2020 | 405.37 | 408.70 | 392.59 | 393.14 | 284,200 | -9.92(-2.46%) |
Apr 08, 2020 | 374.85 | 404.95 | 373.39 | 403.06 | 366,345 | +32.69(+8.83%) |
Apr 07, 2020 | 386.21 | 386.31 | 364.32 | 370.37 | 226,423 | -10.92(-2.86%) |
Apr 06, 2020 | 374.95 | 384.42 | 370.38 | 381.29 | 230,713 | +15.51(+4.24%) |
Apr 03, 2020 | 356.88 | 369.58 | 354.44 | 365.78 | 501,400 | +5.04(+1.40%) |
Apr 02, 2020 | 330.00 | 360.74 | 330.00 | 360.74 | 221,156 | +25.87(+7.73%) |
Apr 01, 2020 | 340.10 | 347.12 | 331.82 | 334.87 | 148,617 | -15.69(-4.48%) |
Mar 31, 2020 | 349.26 | 357.92 | 341.06 | 350.56 | 179,236 | +1.45(+0.42%) |
Mar 30, 2020 | 326.18 | 351.44 | 322.13 | 349.11 | 193,676 | +26.70(+8.28%) |
Mar 27, 2020 | 332.84 | 337.23 | 320.30 | 322.41 | 252,600 | -18.85(-5.52%) |
Mar 26, 2020 | 337.37 | 343.73 | 330.01 | 341.26 | 256,500 | +8.26(+2.48%) |
Mar 25, 2020 | 345.71 | 349.50 | 330.31 | 333.00 | 193,096 | -10.15(-2.96%) |
Mar 24, 2020 | 337.34 | 344.97 | 330.02 | 343.15 | 260,561 | +16.81(+5.15%) |
Mar 23, 2020 | 329.60 | 337.17 | 309.38 | 326.34 | 258,821 | -2.67(-0.81%) |
Mar 20, 2020 | 347.35 | 360.00 | 321.43 | 329.01 | 386,500 | -17.79(-5.13%) |
Mar 19, 2020 | 357.71 | 358.86 | 340.00 | 346.80 | 410,845 | -12.20(-3.40%) |
Mar 18, 2020 | 341.05 | 362.57 | 340.62 | 359.00 | 391,411 | +0.22(+0.06%) |
Mar 17, 2020 | 345.32 | 364.36 | 338.81 | 358.78 | 437,716 | +23.07(+6.87%) |
Mar 16, 2020 | 315.00 | 349.44 | 315.00 | 335.71 | 306,118 | -12.08(-3.47%) |
Mar 13, 2020 | 337.06 | 348.81 | 321.62 | 347.79 | 271,500 | +27.78(+8.68%) |
Mar 12, 2020 | 324.01 | 335.65 | 319.51 | 320.01 | 357,373 | -25.78(-7.46%) |
Mar 11, 2020 | 359.17 | 365.14 | 341.56 | 345.79 | 260,143 | -21.80(-5.93%) |
Mar 10, 2020 | 360.78 | 368.53 | 351.02 | 367.59 | 358,755 | +16.25(+4.63%) |
Mar 09, 2020 | 355.45 | 358.31 | 345.77 | 351.34 | 184,399 | -23.22(-6.20%) |
Mar 06, 2020 | 377.03 | 377.03 | 363.75 | 374.56 | 296,000 | -12.12(-3.13%) |
Mar 05, 2020 | 375.60 | 389.45 | 373.68 | 386.68 | 261,019 | +1.75(+0.45%) |
Mar 04, 2020 | 377.27 | 385.28 | 371.50 | 384.93 | 149,690 | +14.93(+4.04%) |
Mar 03, 2020 | 370.32 | 390.19 | 364.41 | 370.00 | 256,985 | +1.05(+0.28%) |
Mar 02, 2020 | 353.83 | 369.44 | 344.02 | 368.95 | 264,147 | +16.93(+4.81%) |
Feb 28, 2020 | 349.36 | 355.90 | 343.33 | 352.02 | 290,800 | -8.78(-2.43%) |
Feb 27, 2020 | 361.83 | 376.33 | 352.09 | 360.80 | 227,367 | -8.20(-2.22%) |
Feb 26, 2020 | 372.40 | 378.40 | 365.69 | 369.00 | 155,193 | +0.62(+0.17%) |
Feb 25, 2020 | 385.82 | 385.82 | 366.56 | 368.38 | 309,270 | -16.95(-4.40%) |
Feb 24, 2020 | 386.15 | 390.90 | 378.85 | 385.33 | 137,093 | -15.17(-3.79%) |
Feb 21, 2020 | 406.69 | 406.69 | 397.04 | 400.50 | 154,500 | -8.57(-2.09%) |
Feb 20, 2020 | 406.68 | 413.02 | 401.78 | 409.07 | 124,965 | +0.06(+0.01%) |
Feb 19, 2020 | 407.47 | 410.63 | 406.50 | 409.01 | 182,921 | +1.56(+0.38%) |
Feb 18, 2020 | 401.39 | 409.00 | 393.85 | 407.45 | 265,893 | +3.82(+0.95%) |
Feb 14, 2020 | 380.70 | 404.82 | 380.70 | 403.63 | 506,300 | +24.29(+6.40%) |
Feb 13, 2020 | 373.10 | 381.37 | 373.10 | 379.34 | 137,429 | +3.76(+1.00%) |
Feb 12, 2020 | 373.86 | 377.57 | 372.47 | 375.58 | 205,925 | +4.10(+1.10%) |
Feb 11, 2020 | 371.03 | 375.13 | 368.34 | 371.48 | 97,537 | +1.81(+0.49%) |
Feb 10, 2020 | 368.02 | 370.28 | 366.40 | 369.67 | 136,884 | -0.63(-0.17%) |
Feb 07, 2020 | 373.56 | 375.31 | 369.73 | 370.30 | 91,700 | -3.94(-1.05%) |
Feb 06, 2020 | 373.90 | 375.42 | 369.96 | 374.24 | 104,016 | +3.05(+0.82%) |
Feb 05, 2020 | 367.06 | 372.79 | 366.96 | 371.19 | 100,122 | +7.47(+2.05%) |
Feb 04, 2020 | 368.69 | 371.04 | 362.18 | 363.72 | 183,839 | -0.29(-0.08%) |