Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 378.43 | 381.29 | 369.52 | 377.27 | 36,092 | -0.01(-0.00%) |
Apr 29, 2020 | 375.15 | 397.38 | 368.01 | 377.28 | 46,933 | +11.83(+3.24%) |
Apr 28, 2020 | 356.88 | 374.33 | 356.88 | 365.45 | 39,325 | +17.63(+5.07%) |
Apr 27, 2020 | 338.51 | 351.83 | 328.17 | 347.82 | 39,080 | +17.49(+5.30%) |
Apr 24, 2020 | 327.94 | 335.44 | 320.97 | 330.33 | 31,895 | +7.86(+2.44%) |
Apr 23, 2020 | 330.75 | 335.23 | 319.99 | 322.46 | 35,627 | -6.21(-1.89%) |
Apr 22, 2020 | 331.11 | 339.48 | 325.08 | 328.68 | 26,924 | +3.70(+1.14%) |
Apr 21, 2020 | 325.50 | 326.41 | 315.68 | 324.97 | 29,079 | -5.48(-1.66%) |
Apr 20, 2020 | 326.22 | 340.00 | 326.22 | 330.45 | 29,240 | -1.38(-0.42%) |
Apr 17, 2020 | 319.57 | 333.71 | 317.12 | 331.84 | 31,085 | +24.72(+8.05%) |
Apr 16, 2020 | 312.04 | 312.21 | 302.67 | 307.12 | 39,502 | -6.88(-2.19%) |
Apr 15, 2020 | 319.32 | 319.32 | 311.86 | 314.00 | 35,243 | -14.64(-4.45%) |
Apr 14, 2020 | 337.94 | 343.85 | 322.16 | 328.64 | 36,064 | -2.31(-0.70%) |
Apr 13, 2020 | 350.31 | 350.31 | 327.89 | 330.95 | 50,043 | -18.14(-5.20%) |
Apr 09, 2020 | 331.99 | 356.58 | 331.99 | 349.09 | 55,284 | +23.70(+7.28%) |
Apr 08, 2020 | 313.88 | 327.66 | 309.36 | 325.39 | 102,815 | +15.02(+4.84%) |
Apr 07, 2020 | 315.18 | 328.81 | 310.22 | 310.37 | 65,078 | +1.46(+0.47%) |
Apr 06, 2020 | 298.83 | 313.77 | 296.28 | 308.90 | 69,658 | +21.30(+7.41%) |
Apr 03, 2020 | 301.02 | 306.13 | 285.40 | 287.60 | 41,210 | -17.21(-5.65%) |
Apr 02, 2020 | 305.31 | 313.11 | 296.28 | 304.82 | 53,820 | -4.77(-1.54%) |
Apr 01, 2020 | 320.26 | 320.73 | 303.22 | 309.59 | 38,402 | -19.16(-5.83%) |
Mar 31, 2020 | 319.98 | 344.68 | 319.98 | 328.75 | 52,113 | +6.72(+2.09%) |
Mar 30, 2020 | 319.26 | 326.27 | 309.55 | 322.02 | 51,193 | +4.34(+1.36%) |
Mar 27, 2020 | 325.03 | 325.03 | 311.22 | 317.69 | 80,598 | -17.30(-5.17%) |
Mar 26, 2020 | 327.04 | 338.11 | 313.20 | 334.99 | 81,528 | +10.06(+3.10%) |
Mar 25, 2020 | 317.63 | 340.53 | 316.03 | 324.92 | 56,762 | +9.17(+2.91%) |
Mar 24, 2020 | 310.89 | 315.80 | 302.60 | 315.75 | 48,367 | +20.45(+6.93%) |
Mar 23, 2020 | 279.39 | 296.94 | 275.05 | 295.30 | 44,902 | +15.90(+5.69%) |
Mar 20, 2020 | 314.12 | 332.72 | 272.66 | 279.39 | 64,904 | -32.80(-10.51%) |
Mar 19, 2020 | 278.51 | 313.00 | 276.52 | 312.19 | 57,145 | +30.73(+10.92%) |
Mar 18, 2020 | 304.02 | 311.69 | 278.04 | 281.47 | 75,812 | -38.55(-12.05%) |
Mar 17, 2020 | 306.04 | 325.18 | 300.58 | 320.02 | 70,396 | +19.22(+6.39%) |
Mar 16, 2020 | 308.63 | 323.97 | 299.56 | 300.80 | 48,995 | -44.91(-12.99%) |
Mar 13, 2020 | 349.03 | 362.04 | 318.78 | 345.70 | 69,156 | +16.43(+4.99%) |
Mar 12, 2020 | 328.94 | 353.14 | 316.72 | 329.27 | 52,836 | -24.03(-6.80%) |
Mar 11, 2020 | 360.15 | 367.16 | 352.17 | 353.30 | 43,007 | -18.27(-4.92%) |
Mar 10, 2020 | 373.86 | 375.96 | 348.57 | 371.57 | 94,444 | +9.14(+2.52%) |
Mar 09, 2020 | 395.56 | 406.39 | 351.40 | 362.42 | 50,556 | -56.20(-13.42%) |
Mar 06, 2020 | 422.67 | 431.21 | 413.40 | 418.62 | 65,184 | -14.50(-3.35%) |
Mar 05, 2020 | 446.92 | 453.96 | 432.11 | 433.12 | 36,934 | -29.43(-6.36%) |
Mar 04, 2020 | 457.80 | 463.97 | 448.75 | 462.55 | 42,169 | +10.49(+2.32%) |
Mar 03, 2020 | 465.63 | 475.59 | 452.06 | 452.06 | 39,386 | -13.09(-2.81%) |
Mar 02, 2020 | 443.27 | 465.56 | 438.17 | 465.15 | 74,380 | +17.99(+4.02%) |
Feb 28, 2020 | 447.19 | 463.58 | 430.79 | 447.16 | 70,760 | -17.52(-3.77%) |
Feb 27, 2020 | 476.80 | 484.72 | 457.88 | 464.68 | 91,025 | -18.43(-3.81%) |
Feb 26, 2020 | 489.06 | 492.97 | 478.73 | 483.10 | 37,780 | -3.76(-0.77%) |
Feb 25, 2020 | 502.76 | 503.48 | 485.01 | 486.86 | 50,826 | -13.85(-2.77%) |
Feb 24, 2020 | 504.83 | 505.05 | 499.36 | 500.71 | 39,112 | -12.73(-2.48%) |
Feb 21, 2020 | 515.79 | 516.20 | 508.17 | 513.44 | 31,832 | -4.20(-0.81%) |
Feb 20, 2020 | 516.30 | 520.63 | 514.59 | 517.64 | 38,254 | +1.33(+0.26%) |
Feb 19, 2020 | 518.54 | 521.59 | 516.04 | 516.31 | 64,389 | -1.81(-0.35%) |
Feb 18, 2020 | 523.67 | 525.52 | 516.66 | 518.12 | 57,617 | -7.53(-1.43%) |
Feb 14, 2020 | 526.95 | 528.81 | 522.78 | 525.65 | 24,735 | -1.64(-0.31%) |
Feb 13, 2020 | 519.73 | 534.21 | 518.86 | 527.28 | 29,337 | +5.03(+0.96%) |
Feb 12, 2020 | 523.71 | 524.12 | 520.07 | 522.25 | 25,739 | -0.21(-0.04%) |
Feb 11, 2020 | 520.33 | 525.97 | 520.33 | 522.46 | 31,570 | +3.39(+0.65%) |
Feb 10, 2020 | 518.29 | 520.75 | 514.79 | 519.07 | 23,526 | +0.22(+0.04%) |
Feb 07, 2020 | 520.10 | 522.08 | 516.32 | 518.85 | 34,569 | -3.45(-0.66%) |
Feb 06, 2020 | 526.64 | 528.73 | 522.30 | 522.30 | 39,822 | -3.55(-0.68%) |
Feb 05, 2020 | 527.54 | 527.54 | 522.83 | 525.86 | 51,228 | +2.00(+0.38%) |
Feb 04, 2020 | 525.20 | 527.54 | 521.75 | 523.85 | 31,577 | +3.31(+0.64%) |