Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 387.19 | 389.52 | 382.85 | 386.34 | 568,045 | -4.68(-1.20%) |
Apr 29, 2020 | 390.90 | 394.50 | 387.19 | 391.02 | 556,410 | +6.52(+1.70%) |
Apr 28, 2020 | 398.59 | 399.99 | 383.64 | 384.50 | 919,880 | -5.00(-1.28%) |
Apr 27, 2020 | 385.92 | 394.65 | 384.83 | 389.50 | 589,453 | +4.68(+1.22%) |
Apr 24, 2020 | 381.98 | 390.04 | 375.87 | 384.82 | 699,700 | +10.29(+2.75%) |
Apr 23, 2020 | 386.45 | 389.59 | 366.18 | 374.53 | 1,589,809 | +6.27(+1.70%) |
Apr 22, 2020 | 362.51 | 371.00 | 361.01 | 368.26 | 997,463 | +9.96(+2.78%) |
Apr 21, 2020 | 368.37 | 373.55 | 357.62 | 358.30 | 1,031,796 | -15.36(-4.11%) |
Apr 20, 2020 | 368.39 | 376.55 | 365.04 | 373.66 | 737,731 | +0.15(+0.04%) |
Apr 17, 2020 | 377.73 | 385.55 | 365.59 | 373.51 | 669,300 | +5.83(+1.59%) |
Apr 16, 2020 | 361.77 | 374.94 | 357.00 | 367.68 | 976,601 | +13.79(+3.90%) |
Apr 15, 2020 | 347.00 | 356.00 | 344.50 | 353.89 | 467,737 | -2.46(-0.69%) |
Apr 14, 2020 | 352.98 | 362.94 | 352.98 | 356.35 | 643,816 | +8.43(+2.42%) |
Apr 13, 2020 | 341.28 | 348.94 | 332.16 | 347.92 | 485,191 | +5.48(+1.60%) |
Apr 09, 2020 | 342.95 | 351.96 | 338.25 | 342.44 | 867,000 | +2.41(+0.71%) |
Apr 08, 2020 | 338.55 | 353.86 | 336.30 | 340.03 | 1,002,325 | +3.76(+1.12%) |
Apr 07, 2020 | 345.00 | 348.97 | 329.19 | 336.27 | 940,684 | +2.84(+0.85%) |
Apr 06, 2020 | 311.37 | 337.80 | 309.48 | 333.43 | 1,115,426 | +38.05(+12.88%) |
Apr 03, 2020 | 300.97 | 302.97 | 289.31 | 295.38 | 1,019,700 | -8.11(-2.67%) |
Apr 02, 2020 | 288.94 | 303.94 | 288.94 | 303.49 | 1,139,439 | +16.24(+5.65%) |
Apr 01, 2020 | 288.42 | 300.97 | 283.59 | 287.25 | 1,184,767 | -13.80(-4.58%) |
Mar 31, 2020 | 309.81 | 313.61 | 299.37 | 301.05 | 1,101,232 | -17.14(-5.39%) |
Mar 30, 2020 | 315.25 | 320.85 | 306.56 | 318.19 | 760,135 | +4.76(+1.52%) |
Mar 27, 2020 | 315.10 | 325.52 | 307.22 | 313.43 | 902,900 | -13.31(-4.07%) |
Mar 26, 2020 | 300.00 | 329.00 | 300.00 | 326.74 | 1,602,250 | +27.82(+9.31%) |
Mar 25, 2020 | 279.51 | 314.73 | 274.93 | 298.92 | 2,171,663 | +21.79(+7.86%) |
Mar 24, 2020 | 272.27 | 294.99 | 271.00 | 277.13 | 2,921,516 | +16.21(+6.21%) |
Mar 23, 2020 | 255.85 | 270.84 | 251.51 | 260.92 | 1,900,602 | -2.85(-1.08%) |
Mar 20, 2020 | 290.73 | 291.53 | 261.00 | 263.77 | 1,104,400 | -26.76(-9.21%) |
Mar 19, 2020 | 291.27 | 306.32 | 277.36 | 290.53 | 936,826 | -3.19(-1.09%) |
Mar 18, 2020 | 291.21 | 312.48 | 274.94 | 293.72 | 1,187,453 | -33.82(-10.33%) |
Mar 17, 2020 | 307.18 | 331.29 | 301.89 | 327.54 | 1,111,332 | +27.89(+9.31%) |
Mar 16, 2020 | 325.72 | 336.00 | 298.53 | 299.65 | 1,148,832 | -54.65(-15.42%) |
Mar 13, 2020 | 344.00 | 354.92 | 328.71 | 354.30 | 952,400 | +24.01(+7.27%) |
Mar 12, 2020 | 359.89 | 361.66 | 330.24 | 330.29 | 1,616,601 | -44.06(-11.77%) |
Mar 11, 2020 | 385.51 | 387.47 | 370.99 | 374.35 | 1,231,726 | -19.17(-4.87%) |
Mar 10, 2020 | 381.68 | 394.55 | 381.13 | 393.52 | 1,284,193 | +19.89(+5.32%) |
Mar 09, 2020 | 358.56 | 380.00 | 355.00 | 373.63 | 1,476,870 | +5.55(+1.51%) |
Mar 06, 2020 | 354.03 | 369.57 | 352.24 | 368.08 | 1,175,800 | +6.75(+1.87%) |
Mar 05, 2020 | 368.87 | 371.94 | 358.45 | 361.33 | 810,218 | -15.87(-4.21%) |
Mar 04, 2020 | 368.02 | 377.50 | 363.62 | 377.20 | 678,445 | +13.03(+3.58%) |
Mar 03, 2020 | 368.43 | 380.48 | 362.25 | 364.17 | 1,406,853 | -14.22(-3.76%) |
Mar 02, 2020 | 367.01 | 378.39 | 364.45 | 378.39 | 1,222,254 | +9.67(+2.62%) |
Feb 28, 2020 | 360.91 | 372.50 | 358.87 | 368.72 | 1,691,700 | -1.75(-0.47%) |
Feb 27, 2020 | 371.24 | 380.93 | 370.06 | 370.47 | 1,110,173 | -7.22(-1.91%) |
Feb 26, 2020 | 379.50 | 384.21 | 376.72 | 377.69 | 807,259 | +0.34(+0.09%) |
Feb 25, 2020 | 389.71 | 390.90 | 376.75 | 377.35 | 1,005,763 | -10.42(-2.69%) |
Feb 24, 2020 | 386.15 | 391.29 | 385.48 | 387.77 | 758,248 | -3.73(-0.95%) |
Feb 21, 2020 | 393.30 | 394.21 | 389.37 | 391.50 | 641,900 | -3.68(-0.93%) |
Feb 20, 2020 | 391.15 | 395.72 | 388.69 | 395.18 | 1,095,975 | +3.03(+0.77%) |
Feb 19, 2020 | 394.96 | 398.11 | 390.50 | 392.15 | 781,890 | -3.84(-0.97%) |
Feb 18, 2020 | 393.23 | 399.36 | 391.31 | 395.99 | 1,095,345 | +5.10(+1.30%) |
Feb 14, 2020 | 393.59 | 396.01 | 389.77 | 390.89 | 899,000 | -1.71(-0.44%) |
Feb 13, 2020 | 391.84 | 396.23 | 391.84 | 392.60 | 723,684 | +0.13(+0.03%) |
Feb 12, 2020 | 391.19 | 393.26 | 389.33 | 392.47 | 840,814 | +2.71(+0.70%) |
Feb 11, 2020 | 388.13 | 394.33 | 387.77 | 389.76 | 1,255,384 | -1.55(-0.40%) |
Feb 10, 2020 | 385.33 | 392.00 | 385.33 | 391.31 | 845,676 | +3.62(+0.93%) |
Feb 07, 2020 | 396.28 | 397.49 | 386.18 | 387.69 | 1,187,900 | -10.44(-2.62%) |
Feb 06, 2020 | 404.28 | 412.49 | 388.42 | 398.13 | 2,185,143 | -21.08(-5.03%) |
Feb 05, 2020 | 410.53 | 421.71 | 410.27 | 419.21 | 937,754 | +11.62(+2.85%) |
Feb 04, 2020 | 409.78 | 415.96 | 407.47 | 407.59 | 666,514 | +1.36(+0.33%) |