Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 328.74 | 334.72 | 328.37 | 331.62 | 2,235,442 | -0.93(-0.28%) |
Apr 29, 2020 | 330.43 | 334.30 | 325.67 | 332.56 | 1,954,493 | +3.13(+0.95%) |
Apr 28, 2020 | 339.58 | 343.72 | 325.10 | 329.42 | 2,383,151 | -10.16(-2.99%) |
Apr 27, 2020 | 327.47 | 340.30 | 327.06 | 339.58 | 1,895,896 | +13.88(+4.26%) |
Apr 24, 2020 | 319.66 | 326.94 | 317.32 | 325.70 | 2,006,218 | +8.12(+2.56%) |
Apr 23, 2020 | 332.34 | 334.23 | 316.95 | 317.58 | 2,692,530 | -14.94(-4.49%) |
Apr 22, 2020 | 320.60 | 334.46 | 318.49 | 332.53 | 2,343,496 | +15.82(+5.00%) |
Apr 21, 2020 | 321.84 | 321.84 | 313.47 | 316.70 | 2,203,849 | -7.47(-2.30%) |
Apr 20, 2020 | 326.31 | 328.72 | 322.58 | 324.17 | 1,733,758 | -4.38(-1.33%) |
Apr 17, 2020 | 331.17 | 331.27 | 324.12 | 328.55 | 2,076,157 | +2.72(+0.83%) |
Apr 16, 2020 | 325.50 | 327.72 | 321.23 | 325.84 | 1,847,056 | +2.98(+0.92%) |
Apr 15, 2020 | 318.07 | 324.16 | 317.79 | 322.86 | 1,667,547 | -0.53(-0.17%) |
Apr 14, 2020 | 318.61 | 324.42 | 316.91 | 323.39 | 1,527,087 | +10.95(+3.50%) |
Apr 13, 2020 | 311.51 | 313.99 | 306.36 | 312.44 | 1,562,207 | -2.04(-0.65%) |
Apr 09, 2020 | 304.74 | 315.29 | 302.26 | 314.48 | 2,467,935 | +10.14(+3.33%) |
Apr 08, 2020 | 294.93 | 306.26 | 287.87 | 304.35 | 2,016,296 | +10.47(+3.56%) |
Apr 07, 2020 | 309.29 | 314.64 | 293.37 | 293.87 | 2,146,203 | -7.35(-2.44%) |
Apr 06, 2020 | 291.92 | 303.93 | 289.49 | 301.22 | 2,460,272 | +21.59(+7.72%) |
Apr 03, 2020 | 280.37 | 284.88 | 276.24 | 279.63 | 1,332,466 | -5.29(-1.86%) |
Apr 02, 2020 | 269.56 | 285.36 | 269.55 | 284.92 | 1,681,974 | +12.24(+4.49%) |
Apr 01, 2020 | 273.99 | 280.41 | 267.94 | 272.69 | 1,945,205 | -8.32(-2.96%) |
Mar 31, 2020 | 281.22 | 283.71 | 277.75 | 281.01 | 3,305,264 | -1.35(-0.48%) |
Mar 30, 2020 | 275.75 | 283.57 | 273.92 | 282.36 | 2,008,390 | +10.52(+3.87%) |
Mar 27, 2020 | 271.13 | 280.58 | 269.62 | 271.83 | 2,335,929 | -8.73(-3.11%) |
Mar 26, 2020 | 272.25 | 282.51 | 267.83 | 280.56 | 2,882,418 | +11.37(+4.22%) |
Mar 25, 2020 | 275.47 | 283.14 | 267.66 | 269.20 | 3,104,141 | -10.26(-3.67%) |
Mar 24, 2020 | 261.14 | 281.41 | 258.91 | 279.45 | 2,716,493 | +26.49(+10.47%) |
Mar 23, 2020 | 269.75 | 272.49 | 247.93 | 252.97 | 3,509,117 | -22.86(-8.29%) |
Mar 20, 2020 | 274.93 | 282.84 | 265.70 | 275.83 | 3,749,739 | -2.45(-0.88%) |
Mar 19, 2020 | 295.30 | 297.24 | 275.19 | 278.28 | 3,543,663 | -21.94(-7.31%) |
Mar 18, 2020 | 281.76 | 300.23 | 277.70 | 300.21 | 4,612,704 | +6.61(+2.25%) |
Mar 17, 2020 | 295.26 | 311.29 | 283.96 | 293.60 | 5,301,356 | -3.65(-1.23%) |
Mar 16, 2020 | 269.05 | 297.25 | 262.82 | 297.25 | 3,800,236 | -0.13(-0.04%) |
Mar 13, 2020 | 294.93 | 298.40 | 269.73 | 297.38 | 4,576,185 | +15.87(+5.64%) |
Mar 12, 2020 | 271.56 | 292.85 | 265.89 | 281.51 | 4,564,380 | -5.01(-1.75%) |
Mar 11, 2020 | 296.45 | 297.26 | 282.44 | 286.52 | 2,592,135 | -18.14(-5.95%) |
Mar 10, 2020 | 302.73 | 304.92 | 290.18 | 304.65 | 2,734,619 | +12.23(+4.18%) |
Mar 09, 2020 | 290.97 | 295.47 | 285.18 | 292.43 | 2,545,294 | -15.66(-5.08%) |
Mar 06, 2020 | 302.04 | 309.62 | 299.73 | 308.09 | 1,942,021 | -1.70(-0.55%) |
Mar 05, 2020 | 315.52 | 320.49 | 307.03 | 309.79 | 2,214,351 | -13.61(-4.21%) |
Mar 04, 2020 | 315.39 | 324.64 | 311.71 | 323.41 | 3,073,898 | +16.12(+5.25%) |
Mar 03, 2020 | 312.51 | 321.77 | 304.41 | 307.29 | 3,934,851 | +5.35(+1.77%) |
Mar 02, 2020 | 288.15 | 301.94 | 286.00 | 301.94 | 2,768,379 | +14.02(+4.87%) |
Feb 28, 2020 | 282.88 | 292.87 | 282.01 | 287.92 | 4,001,303 | -6.22(-2.11%) |
Feb 27, 2020 | 300.99 | 308.62 | 294.07 | 294.14 | 2,254,248 | -11.96(-3.91%) |
Feb 26, 2020 | 305.68 | 315.49 | 305.26 | 306.10 | 1,964,209 | -0.46(-0.15%) |
Feb 25, 2020 | 321.56 | 323.74 | 304.33 | 306.56 | 2,402,094 | -13.39(-4.18%) |
Feb 24, 2020 | 321.05 | 322.94 | 317.35 | 319.95 | 2,664,677 | -11.67(-3.52%) |
Feb 21, 2020 | 330.61 | 332.28 | 329.80 | 331.62 | 1,555,394 | -1.11(-0.33%) |
Feb 20, 2020 | 336.63 | 337.97 | 329.90 | 332.73 | 1,520,708 | -3.64(-1.08%) |
Feb 19, 2020 | 334.74 | 336.92 | 331.99 | 336.38 | 1,201,276 | +2.35(+0.70%) |
Feb 18, 2020 | 334.78 | 335.00 | 331.20 | 334.03 | 1,477,009 | -1.80(-0.54%) |
Feb 14, 2020 | 333.23 | 336.04 | 331.73 | 335.83 | 1,482,372 | +3.57(+1.07%) |
Feb 13, 2020 | 330.20 | 334.07 | 328.22 | 332.27 | 1,575,667 | +1.01(+0.30%) |
Feb 12, 2020 | 335.62 | 337.57 | 330.56 | 331.26 | 1,967,914 | -3.18(-0.95%) |
Feb 11, 2020 | 333.23 | 334.82 | 331.69 | 334.44 | 1,826,492 | +3.80(+1.15%) |
Feb 10, 2020 | 321.36 | 331.42 | 321.36 | 330.63 | 1,799,429 | +7.65(+2.37%) |
Feb 07, 2020 | 326.73 | 327.17 | 321.62 | 322.98 | 1,592,966 | -5.73(-1.74%) |
Feb 06, 2020 | 329.95 | 331.14 | 328.18 | 328.71 | 1,652,577 | -0.49(-0.15%) |
Feb 05, 2020 | 326.99 | 330.35 | 325.88 | 329.20 | 1,804,463 | +6.47(+2.00%) |
Feb 04, 2020 | 318.65 | 325.39 | 317.83 | 322.73 | 2,039,905 | +7.54(+2.39%) |