Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 276.65 | 280.87 | 274.54 | 278.42 | 1,748,659 | -1.49(-0.53%) |
Apr 29, 2020 | 293.88 | 297.40 | 279.50 | 279.91 | 1,074,165 | -13.29(-4.53%) |
Apr 28, 2020 | 304.53 | 304.53 | 292.93 | 293.20 | 689,827 | -3.35(-1.13%) |
Apr 27, 2020 | 294.46 | 297.34 | 291.45 | 296.55 | 680,003 | +2.89(+0.98%) |
Apr 24, 2020 | 296.10 | 296.21 | 285.35 | 293.66 | 761,924 | -0.84(-0.29%) |
Apr 23, 2020 | 294.02 | 301.02 | 291.78 | 294.50 | 663,571 | +0.11(+0.04%) |
Apr 22, 2020 | 286.66 | 297.70 | 284.82 | 294.40 | 633,342 | +12.03(+4.26%) |
Apr 21, 2020 | 286.52 | 290.74 | 281.62 | 282.37 | 578,760 | -5.99(-2.08%) |
Apr 20, 2020 | 299.38 | 299.38 | 287.75 | 288.36 | 609,984 | -13.98(-4.62%) |
Apr 17, 2020 | 301.13 | 303.31 | 296.11 | 302.34 | 794,101 | +5.89(+1.99%) |
Apr 16, 2020 | 288.60 | 297.48 | 288.22 | 296.45 | 609,049 | +6.61(+2.28%) |
Apr 15, 2020 | 290.58 | 291.53 | 283.30 | 289.85 | 688,490 | -0.76(-0.26%) |
Apr 14, 2020 | 282.15 | 296.52 | 278.51 | 290.61 | 839,041 | +13.07(+4.71%) |
Apr 13, 2020 | 290.87 | 291.99 | 273.63 | 277.54 | 626,604 | -16.14(-5.50%) |
Apr 09, 2020 | 292.81 | 302.35 | 285.96 | 293.68 | 1,443,460 | +3.60(+1.24%) |
Apr 08, 2020 | 268.00 | 291.68 | 266.51 | 290.08 | 899,783 | +24.39(+9.18%) |
Apr 07, 2020 | 278.02 | 278.50 | 265.52 | 265.69 | 764,452 | -0.77(-0.29%) |
Apr 06, 2020 | 262.06 | 268.24 | 257.79 | 266.45 | 1,437,517 | +12.16(+4.78%) |
Apr 03, 2020 | 262.08 | 265.28 | 250.06 | 254.30 | 696,218 | -9.74(-3.69%) |
Apr 02, 2020 | 249.25 | 267.59 | 246.19 | 264.03 | 1,136,799 | +13.90(+5.56%) |
Apr 01, 2020 | 248.05 | 257.37 | 242.16 | 250.14 | 868,951 | -9.12(-3.52%) |
Mar 31, 2020 | 262.93 | 263.41 | 252.03 | 259.26 | 1,932,707 | -8.34(-3.12%) |
Mar 30, 2020 | 258.73 | 269.28 | 249.80 | 267.61 | 858,801 | +16.59(+6.61%) |
Mar 27, 2020 | 241.28 | 259.33 | 241.28 | 251.01 | 884,798 | -2.99(-1.18%) |
Mar 26, 2020 | 235.41 | 256.67 | 233.72 | 254.00 | 1,081,241 | +20.50(+8.78%) |
Mar 25, 2020 | 228.55 | 241.25 | 228.55 | 233.50 | 1,227,639 | +0.86(+0.37%) |
Mar 24, 2020 | 213.13 | 235.16 | 211.79 | 232.63 | 1,773,446 | +25.72(+12.43%) |
Mar 23, 2020 | 222.33 | 222.33 | 197.06 | 206.91 | 1,807,925 | -13.32(-6.05%) |
Mar 20, 2020 | 237.41 | 239.35 | 219.08 | 220.23 | 1,441,377 | -15.18(-6.45%) |
Mar 19, 2020 | 251.51 | 251.51 | 223.47 | 235.42 | 1,453,869 | -14.51(-5.81%) |
Mar 18, 2020 | 257.89 | 268.76 | 244.32 | 249.93 | 1,592,025 | -13.65(-5.18%) |
Mar 17, 2020 | 254.13 | 269.60 | 244.79 | 263.57 | 1,641,840 | +17.05(+6.91%) |
Mar 16, 2020 | 249.26 | 265.48 | 236.80 | 246.53 | 1,733,625 | -24.18(-8.93%) |
Mar 13, 2020 | 265.41 | 271.48 | 255.21 | 270.71 | 1,593,304 | +17.22(+6.79%) |
Mar 12, 2020 | 246.95 | 270.86 | 235.79 | 253.49 | 1,792,657 | -10.31(-3.91%) |
Mar 11, 2020 | 262.08 | 269.20 | 260.45 | 263.80 | 1,141,274 | -6.91(-2.55%) |
Mar 10, 2020 | 259.57 | 271.52 | 254.78 | 270.71 | 1,225,479 | +16.50(+6.49%) |
Mar 09, 2020 | 259.71 | 265.10 | 253.61 | 254.21 | 1,123,653 | -19.59(-7.15%) |
Mar 06, 2020 | 280.57 | 283.58 | 265.38 | 273.80 | 1,094,634 | -14.14(-4.91%) |
Mar 05, 2020 | 285.22 | 291.17 | 283.68 | 287.94 | 1,064,503 | -2.80(-0.96%) |
Mar 04, 2020 | 276.72 | 292.05 | 275.65 | 290.74 | 1,231,537 | +15.90(+5.78%) |
Mar 03, 2020 | 273.25 | 283.22 | 270.31 | 274.84 | 1,245,256 | +1.54(+0.56%) |
Mar 02, 2020 | 255.94 | 273.44 | 254.98 | 273.30 | 1,284,460 | +19.14(+7.53%) |
Feb 28, 2020 | 255.43 | 257.37 | 246.61 | 254.16 | 2,025,934 | -6.52(-2.50%) |
Feb 27, 2020 | 271.33 | 276.50 | 259.42 | 260.68 | 1,381,845 | -15.71(-5.69%) |
Feb 26, 2020 | 280.45 | 281.19 | 273.46 | 276.39 | 880,758 | -2.70(-0.97%) |
Feb 25, 2020 | 283.68 | 289.92 | 275.64 | 279.09 | 919,561 | -4.24(-1.50%) |
Feb 24, 2020 | 283.60 | 286.71 | 282.16 | 283.32 | 812,873 | -0.13(-0.05%) |
Feb 21, 2020 | 280.37 | 297.07 | 275.53 | 283.46 | 1,768,937 | +3.38(+1.20%) |
Feb 20, 2020 | 277.65 | 280.33 | 274.23 | 280.08 | 632,314 | +2.19(+0.79%) |
Feb 19, 2020 | 281.81 | 281.81 | 277.40 | 277.90 | 601,103 | -1.79(-0.64%) |
Feb 18, 2020 | 282.46 | 282.58 | 277.87 | 279.69 | 606,223 | -2.77(-0.98%) |
Feb 14, 2020 | 278.59 | 282.62 | 277.60 | 282.46 | 443,381 | +4.63(+1.67%) |
Feb 13, 2020 | 280.73 | 280.84 | 276.73 | 277.83 | 638,096 | -2.91(-1.03%) |
Feb 12, 2020 | 272.36 | 281.10 | 269.59 | 280.74 | 1,146,306 | +8.45(+3.10%) |
Feb 11, 2020 | 260.93 | 275.62 | 260.77 | 272.29 | 1,853,299 | +18.47(+7.28%) |
Feb 10, 2020 | 248.44 | 254.32 | 247.68 | 253.82 | 743,326 | +5.68(+2.29%) |
Feb 07, 2020 | 246.12 | 248.69 | 245.29 | 248.15 | 379,341 | +2.22(+0.90%) |
Feb 06, 2020 | 244.23 | 247.43 | 243.29 | 245.92 | 530,441 | +1.85(+0.76%) |
Feb 05, 2020 | 244.20 | 244.20 | 241.04 | 244.07 | 373,142 | +0.38(+0.16%) |
Feb 04, 2020 | 239.91 | 243.95 | 239.37 | 243.69 | 429,433 | +4.40(+1.84%) |