Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 317.36 | 324.82 | 305.30 | 320.69 | 470,210 | -0.30(-0.09%) |
Apr 29, 2020 | 315.52 | 323.47 | 311.01 | 320.99 | 312,482 | +8.98(+2.88%) |
Apr 28, 2020 | 325.81 | 326.00 | 311.43 | 312.01 | 234,359 | -8.93(-2.78%) |
Apr 27, 2020 | 316.23 | 323.17 | 314.33 | 320.94 | 216,567 | +6.23(+1.98%) |
Apr 24, 2020 | 321.75 | 321.75 | 312.51 | 314.71 | 494,400 | -4.65(-1.46%) |
Apr 23, 2020 | 318.29 | 324.56 | 316.50 | 319.36 | 329,086 | +1.14(+0.36%) |
Apr 22, 2020 | 319.69 | 322.88 | 315.03 | 318.22 | 324,709 | +5.32(+1.70%) |
Apr 21, 2020 | 322.69 | 322.69 | 311.62 | 312.90 | 221,862 | -15.15(-4.62%) |
Apr 20, 2020 | 325.80 | 336.01 | 322.29 | 328.05 | 207,475 | +1.33(+0.41%) |
Apr 17, 2020 | 331.49 | 331.68 | 320.70 | 326.72 | 304,700 | +0.22(+0.07%) |
Apr 16, 2020 | 326.69 | 330.36 | 323.44 | 326.50 | 420,393 | +3.05(+0.94%) |
Apr 15, 2020 | 323.62 | 327.63 | 318.02 | 323.45 | 264,475 | -3.68(-1.12%) |
Apr 14, 2020 | 312.93 | 327.62 | 310.92 | 327.13 | 355,158 | +21.10(+6.89%) |
Apr 13, 2020 | 308.72 | 312.93 | 304.51 | 306.03 | 161,706 | -5.96(-1.91%) |
Apr 09, 2020 | 310.56 | 316.06 | 307.21 | 311.99 | 292,200 | +3.06(+0.99%) |
Apr 08, 2020 | 297.65 | 309.84 | 292.89 | 308.93 | 283,981 | +14.90(+5.07%) |
Apr 07, 2020 | 304.88 | 309.88 | 291.16 | 294.03 | 360,884 | -5.82(-1.94%) |
Apr 06, 2020 | 287.34 | 300.18 | 285.26 | 299.85 | 330,302 | +15.03(+5.28%) |
Apr 03, 2020 | 277.43 | 285.39 | 275.38 | 284.82 | 254,800 | +4.48(+1.60%) |
Apr 02, 2020 | 288.69 | 290.99 | 276.95 | 280.34 | 373,409 | -11.24(-3.85%) |
Apr 01, 2020 | 292.11 | 299.23 | 286.92 | 291.58 | 279,666 | -4.98(-1.68%) |
Mar 31, 2020 | 296.37 | 308.31 | 294.77 | 296.56 | 523,710 | -4.25(-1.41%) |
Mar 30, 2020 | 286.66 | 301.26 | 285.66 | 300.81 | 331,387 | +17.98(+6.36%) |
Mar 27, 2020 | 283.38 | 288.29 | 277.65 | 282.83 | 208,100 | -6.25(-2.16%) |
Mar 26, 2020 | 263.60 | 289.08 | 263.60 | 289.08 | 299,673 | +26.94(+10.28%) |
Mar 25, 2020 | 271.92 | 274.56 | 258.01 | 262.14 | 468,450 | -8.84(-3.26%) |
Mar 24, 2020 | 274.60 | 279.96 | 268.66 | 270.98 | 294,255 | +5.32(+2.00%) |
Mar 23, 2020 | 261.44 | 272.28 | 257.80 | 265.66 | 410,253 | +4.90(+1.88%) |
Mar 20, 2020 | 265.27 | 272.38 | 257.83 | 260.76 | 433,400 | -3.39(-1.28%) |
Mar 19, 2020 | 266.37 | 272.82 | 257.75 | 264.15 | 232,987 | -1.71(-0.64%) |
Mar 18, 2020 | 264.56 | 279.27 | 247.22 | 265.86 | 446,683 | -20.46(-7.15%) |
Mar 17, 2020 | 269.98 | 287.33 | 265.92 | 286.32 | 319,275 | +21.49(+8.11%) |
Mar 16, 2020 | 256.75 | 279.99 | 254.51 | 264.83 | 394,518 | -22.30(-7.77%) |
Mar 13, 2020 | 286.25 | 288.86 | 270.69 | 287.13 | 475,600 | +12.42(+4.52%) |
Mar 12, 2020 | 272.07 | 282.33 | 264.45 | 274.71 | 517,308 | -13.71(-4.75%) |
Mar 11, 2020 | 293.60 | 297.49 | 283.45 | 288.42 | 349,882 | -10.72(-3.58%) |
Mar 10, 2020 | 309.85 | 310.47 | 289.75 | 299.14 | 419,705 | -2.84(-0.94%) |
Mar 09, 2020 | 304.64 | 312.39 | 292.21 | 301.98 | 393,469 | -19.67(-6.12%) |
Mar 06, 2020 | 316.84 | 322.87 | 311.90 | 321.65 | 209,000 | -1.79(-0.55%) |
Mar 05, 2020 | 330.91 | 331.75 | 320.76 | 323.44 | 197,683 | -13.13(-3.90%) |
Mar 04, 2020 | 331.00 | 337.31 | 324.32 | 336.57 | 300,665 | +12.60(+3.89%) |
Mar 03, 2020 | 332.44 | 334.36 | 319.11 | 323.97 | 385,324 | -7.69(-2.32%) |
Mar 02, 2020 | 314.45 | 332.65 | 313.00 | 331.66 | 567,235 | +18.31(+5.84%) |
Feb 28, 2020 | 309.28 | 314.03 | 302.38 | 313.35 | 572,500 | -2.30(-0.73%) |
Feb 27, 2020 | 319.33 | 326.77 | 315.40 | 315.65 | 279,734 | -8.67(-2.67%) |
Feb 26, 2020 | 322.60 | 329.05 | 321.49 | 324.32 | 191,530 | +2.29(+0.71%) |
Feb 25, 2020 | 329.16 | 329.72 | 320.22 | 322.03 | 263,964 | -4.41(-1.35%) |
Feb 24, 2020 | 321.05 | 328.75 | 318.46 | 326.44 | 252,321 | -3.71(-1.12%) |
Feb 21, 2020 | 333.94 | 334.94 | 329.00 | 330.15 | 347,100 | -4.01(-1.20%) |
Feb 20, 2020 | 331.31 | 335.26 | 326.34 | 334.16 | 236,663 | +2.57(+0.78%) |
Feb 19, 2020 | 335.00 | 336.97 | 330.97 | 331.59 | 602,402 | -1.33(-0.40%) |
Feb 18, 2020 | 324.31 | 334.58 | 324.31 | 332.92 | 374,402 | -5.33(-1.58%) |
Feb 14, 2020 | 333.20 | 340.80 | 333.20 | 338.25 | 349,100 | +4.08(+1.22%) |
Feb 13, 2020 | 335.06 | 340.51 | 329.36 | 334.17 | 302,432 | -4.26(-1.26%) |
Feb 12, 2020 | 336.43 | 338.62 | 332.46 | 338.43 | 245,649 | +3.14(+0.94%) |
Feb 11, 2020 | 333.50 | 338.18 | 331.11 | 335.29 | 188,039 | +3.10(+0.93%) |
Feb 10, 2020 | 329.32 | 333.86 | 327.98 | 332.19 | 292,144 | +2.45(+0.74%) |
Feb 07, 2020 | 332.74 | 334.16 | 329.23 | 329.74 | 193,800 | -3.27(-0.98%) |
Feb 06, 2020 | 330.47 | 333.92 | 328.45 | 333.01 | 121,033 | +2.77(+0.84%) |
Feb 05, 2020 | 336.30 | 336.30 | 326.58 | 330.24 | 216,727 | -7.20(-2.13%) |
Feb 04, 2020 | 332.20 | 338.41 | 331.40 | 337.44 | 246,339 | +8.17(+2.48%) |