Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 379.99 | 384.30 | 370.37 | 375.85 | 57,127 | -8.58(-2.23%) |
Apr 29, 2020 | 391.95 | 397.51 | 381.53 | 384.42 | 51,130 | -4.92(-1.26%) |
Apr 28, 2020 | 390.97 | 397.88 | 385.95 | 389.35 | 61,155 | -1.75(-0.45%) |
Apr 27, 2020 | 373.85 | 391.98 | 373.85 | 391.10 | 51,890 | +14.51(+3.85%) |
Apr 24, 2020 | 378.78 | 381.15 | 370.15 | 376.60 | 43,788 | +0.08(+0.02%) |
Apr 23, 2020 | 379.91 | 383.64 | 360.92 | 376.51 | 71,543 | +14.49(+4.00%) |
Apr 22, 2020 | 365.48 | 368.54 | 356.92 | 362.02 | 46,235 | +1.74(+0.48%) |
Apr 21, 2020 | 350.78 | 362.66 | 350.78 | 360.28 | 51,168 | +2.58(+0.72%) |
Apr 20, 2020 | 362.39 | 364.59 | 353.25 | 357.69 | 40,308 | -9.26(-2.52%) |
Apr 17, 2020 | 366.33 | 369.69 | 350.02 | 366.96 | 60,756 | +7.49(+2.08%) |
Apr 16, 2020 | 361.48 | 366.06 | 354.70 | 359.47 | 73,247 | -1.29(-0.36%) |
Apr 15, 2020 | 365.55 | 373.52 | 358.70 | 360.75 | 55,627 | -8.92(-2.41%) |
Apr 14, 2020 | 377.54 | 380.48 | 368.13 | 369.67 | 47,592 | -0.47(-0.13%) |
Apr 13, 2020 | 363.89 | 372.89 | 359.83 | 370.14 | 35,214 | +1.20(+0.32%) |
Apr 09, 2020 | 364.20 | 372.94 | 358.37 | 368.94 | 53,531 | +8.11(+2.25%) |
Apr 08, 2020 | 348.40 | 364.46 | 348.40 | 360.83 | 39,854 | +9.76(+2.78%) |
Apr 07, 2020 | 350.78 | 362.18 | 341.31 | 351.06 | 78,489 | +3.16(+0.91%) |
Apr 06, 2020 | 361.44 | 362.21 | 341.23 | 347.90 | 54,145 | -7.66(-2.16%) |
Apr 03, 2020 | 359.65 | 363.55 | 343.11 | 355.57 | 68,856 | -7.09(-1.95%) |
Apr 02, 2020 | 348.11 | 363.49 | 348.11 | 362.65 | 46,068 | +11.03(+3.14%) |
Apr 01, 2020 | 343.30 | 355.14 | 336.93 | 351.63 | 87,848 | +1.88(+0.54%) |
Mar 31, 2020 | 361.22 | 364.98 | 346.71 | 349.75 | 143,074 | -12.33(-3.41%) |
Mar 30, 2020 | 338.48 | 365.13 | 338.48 | 362.08 | 101,283 | +25.61(+7.61%) |
Mar 27, 2020 | 322.92 | 347.53 | 321.91 | 336.47 | 87,576 | +5.75(+1.74%) |
Mar 26, 2020 | 298.41 | 330.73 | 298.41 | 330.73 | 132,745 | +30.29(+10.08%) |
Mar 25, 2020 | 310.68 | 310.68 | 278.29 | 300.44 | 310,587 | -12.67(-4.05%) |
Mar 24, 2020 | 325.84 | 325.84 | 295.68 | 313.11 | 141,282 | -0.05(-0.02%) |
Mar 23, 2020 | 338.05 | 340.89 | 313.16 | 313.16 | 115,193 | -26.77(-7.88%) |
Mar 20, 2020 | 356.26 | 366.18 | 332.45 | 339.94 | 119,432 | -16.17(-4.54%) |
Mar 19, 2020 | 373.30 | 373.30 | 354.48 | 356.11 | 69,378 | -19.16(-5.10%) |
Mar 18, 2020 | 354.65 | 377.62 | 354.65 | 375.26 | 139,445 | +6.57(+1.78%) |
Mar 17, 2020 | 345.33 | 374.63 | 340.51 | 368.69 | 89,107 | +28.66(+8.43%) |
Mar 16, 2020 | 324.13 | 349.21 | 320.78 | 340.04 | 89,523 | +0.76(+0.22%) |
Mar 13, 2020 | 344.45 | 350.31 | 320.41 | 339.28 | 97,757 | +8.61(+2.60%) |
Mar 12, 2020 | 341.40 | 345.55 | 329.35 | 330.67 | 76,403 | -30.29(-8.39%) |
Mar 11, 2020 | 371.26 | 371.26 | 358.38 | 360.96 | 43,773 | -18.85(-4.96%) |
Mar 10, 2020 | 372.18 | 380.83 | 366.03 | 379.81 | 88,907 | +11.52(+3.13%) |
Mar 09, 2020 | 359.43 | 370.75 | 353.82 | 368.29 | 88,800 | -10.32(-2.73%) |
Mar 06, 2020 | 362.16 | 379.57 | 361.35 | 378.61 | 89,576 | +8.92(+2.41%) |
Mar 05, 2020 | 374.19 | 376.77 | 367.63 | 369.69 | 43,661 | -10.42(-2.74%) |
Mar 04, 2020 | 368.08 | 380.80 | 366.93 | 380.11 | 55,162 | +15.84(+4.35%) |
Mar 03, 2020 | 363.01 | 378.01 | 362.17 | 364.27 | 58,519 | +0.84(+0.23%) |
Mar 02, 2020 | 354.13 | 366.32 | 354.13 | 363.43 | 64,168 | +10.31(+2.92%) |
Feb 28, 2020 | 354.66 | 356.69 | 346.49 | 353.12 | 105,863 | -9.37(-2.58%) |
Feb 27, 2020 | 362.95 | 371.06 | 360.84 | 362.49 | 108,425 | -5.01(-1.36%) |
Feb 26, 2020 | 379.91 | 385.50 | 365.49 | 367.50 | 274,692 | -10.54(-2.79%) |
Feb 25, 2020 | 385.45 | 391.53 | 378.04 | 378.04 | 109,722 | -5.53(-1.44%) |
Feb 24, 2020 | 381.06 | 385.66 | 378.16 | 383.57 | 89,597 | -2.04(-0.53%) |
Feb 21, 2020 | 391.35 | 391.35 | 385.23 | 385.61 | 60,854 | -6.28(-1.60%) |
Feb 20, 2020 | 389.80 | 393.71 | 389.58 | 391.88 | 65,043 | +2.72(+0.70%) |
Feb 19, 2020 | 387.19 | 391.27 | 386.11 | 389.17 | 76,490 | +2.43(+0.63%) |
Feb 18, 2020 | 382.26 | 387.67 | 381.10 | 386.74 | 49,719 | +3.32(+0.86%) |
Feb 14, 2020 | 390.68 | 390.68 | 374.85 | 383.43 | 53,371 | +2.96(+0.78%) |
Feb 13, 2020 | 377.14 | 382.60 | 377.14 | 380.46 | 45,576 | +1.83(+0.48%) |
Feb 12, 2020 | 381.54 | 384.30 | 377.22 | 378.63 | 50,320 | -2.13(-0.56%) |
Feb 11, 2020 | 381.44 | 383.01 | 376.70 | 380.75 | 48,411 | +0.11(+0.03%) |
Feb 10, 2020 | 388.11 | 389.91 | 379.21 | 380.64 | 57,719 | -6.23(-1.61%) |
Feb 07, 2020 | 390.88 | 391.02 | 385.60 | 386.88 | 30,042 | -5.43(-1.38%) |
Feb 06, 2020 | 390.46 | 394.95 | 388.55 | 392.30 | 41,033 | +2.65(+0.68%) |
Feb 05, 2020 | 391.29 | 391.85 | 385.91 | 389.65 | 60,751 | +1.30(+0.33%) |
Feb 04, 2020 | 390.75 | 401.65 | 384.79 | 388.35 | 88,494 | -16.87(-4.16%) |