Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 341.27 | 348.70 | 338.90 | 346.58 | 1,507,568 | +1.03(+0.30%) |
Apr 29, 2020 | 345.78 | 350.54 | 338.06 | 345.56 | 1,684,265 | +2.83(+0.83%) |
Apr 28, 2020 | 340.17 | 345.49 | 338.88 | 342.72 | 1,475,086 | +5.49(+1.63%) |
Apr 27, 2020 | 341.99 | 342.11 | 336.73 | 337.24 | 1,635,309 | -2.85(-0.84%) |
Apr 24, 2020 | 337.37 | 342.12 | 332.26 | 340.09 | 1,155,346 | +4.49(+1.34%) |
Apr 23, 2020 | 340.96 | 342.85 | 335.11 | 335.60 | 1,306,555 | -3.27(-0.96%) |
Apr 22, 2020 | 341.62 | 342.02 | 334.35 | 338.87 | 1,334,413 | +6.20(+1.86%) |
Apr 21, 2020 | 341.19 | 349.68 | 330.50 | 332.67 | 2,292,127 | -8.70(-2.55%) |
Apr 20, 2020 | 351.05 | 356.30 | 341.37 | 341.37 | 1,667,598 | -16.30(-4.56%) |
Apr 17, 2020 | 345.12 | 358.51 | 342.81 | 357.67 | 1,985,036 | +21.05(+6.25%) |
Apr 16, 2020 | 332.82 | 339.66 | 331.83 | 336.62 | 1,760,509 | +3.12(+0.93%) |
Apr 15, 2020 | 335.62 | 335.62 | 327.25 | 333.50 | 1,404,622 | -5.03(-1.49%) |
Apr 14, 2020 | 336.99 | 344.37 | 333.65 | 338.54 | 1,855,297 | +8.99(+2.73%) |
Apr 13, 2020 | 330.45 | 333.16 | 325.78 | 329.55 | 1,389,054 | -0.94(-0.29%) |
Apr 09, 2020 | 329.37 | 335.24 | 323.83 | 330.49 | 1,828,999 | +8.54(+2.65%) |
Apr 08, 2020 | 321.91 | 331.96 | 319.44 | 321.95 | 1,625,173 | +5.46(+1.73%) |
Apr 07, 2020 | 338.95 | 340.20 | 315.39 | 316.49 | 2,359,128 | -11.29(-3.44%) |
Apr 06, 2020 | 322.39 | 329.56 | 322.39 | 327.77 | 2,834,296 | +15.54(+4.98%) |
Apr 03, 2020 | 313.57 | 316.99 | 311.44 | 312.23 | 2,372,209 | -3.08(-0.98%) |
Apr 02, 2020 | 298.65 | 315.35 | 298.02 | 315.31 | 2,128,703 | +13.75(+4.56%) |
Apr 01, 2020 | 289.36 | 303.76 | 286.85 | 301.56 | 2,337,573 | -0.38(-0.13%) |
Mar 31, 2020 | 307.16 | 309.04 | 299.53 | 301.94 | 2,435,440 | -8.82(-2.84%) |
Mar 30, 2020 | 313.11 | 317.56 | 304.91 | 310.76 | 1,971,191 | +0.42(+0.14%) |
Mar 27, 2020 | 302.87 | 325.23 | 298.43 | 310.34 | 3,999,595 | -1.74(-0.56%) |
Mar 26, 2020 | 290.41 | 313.66 | 288.63 | 312.08 | 3,009,577 | +27.31(+9.59%) |
Mar 25, 2020 | 267.80 | 293.81 | 261.55 | 284.77 | 3,311,936 | +27.40(+10.65%) |
Mar 24, 2020 | 256.53 | 262.78 | 249.64 | 257.37 | 3,465,465 | +10.79(+4.37%) |
Mar 23, 2020 | 253.88 | 255.72 | 237.06 | 246.58 | 3,560,323 | -12.84(-4.95%) |
Mar 20, 2020 | 279.89 | 281.36 | 256.74 | 259.42 | 3,412,605 | -20.47(-7.31%) |
Mar 19, 2020 | 297.01 | 297.62 | 277.22 | 279.89 | 3,183,894 | -17.11(-5.76%) |
Mar 18, 2020 | 264.50 | 302.19 | 263.72 | 297.01 | 4,028,862 | +12.99(+4.57%) |
Mar 17, 2020 | 261.01 | 284.59 | 255.80 | 284.02 | 2,947,556 | +27.52(+10.73%) |
Mar 16, 2020 | 262.80 | 277.54 | 253.88 | 256.50 | 2,638,327 | -36.21(-12.37%) |
Mar 13, 2020 | 291.59 | 293.22 | 270.01 | 292.71 | 4,352,979 | +15.33(+5.53%) |
Mar 12, 2020 | 286.69 | 302.36 | 276.22 | 277.38 | 4,369,119 | -40.58(-12.76%) |
Mar 11, 2020 | 317.64 | 325.94 | 311.60 | 317.96 | 2,190,350 | -9.12(-2.79%) |
Mar 10, 2020 | 323.38 | 327.53 | 312.32 | 327.08 | 2,812,726 | +13.49(+4.30%) |
Mar 09, 2020 | 320.68 | 329.13 | 312.92 | 313.59 | 3,464,530 | -27.12(-7.96%) |
Mar 06, 2020 | 331.84 | 342.92 | 328.23 | 340.71 | 2,425,868 | -1.99(-0.58%) |
Mar 05, 2020 | 350.91 | 354.41 | 340.49 | 342.70 | 2,208,352 | -15.44(-4.31%) |
Mar 04, 2020 | 345.63 | 358.96 | 341.34 | 358.13 | 2,274,054 | +21.94(+6.53%) |
Mar 03, 2020 | 342.32 | 353.56 | 335.47 | 336.19 | 2,841,613 | -3.52(-1.04%) |
Mar 02, 2020 | 330.80 | 341.27 | 321.20 | 339.71 | 3,209,896 | +10.23(+3.10%) |
Feb 28, 2020 | 329.48 | 333.00 | 321.00 | 329.49 | 3,776,653 | -10.98(-3.23%) |
Feb 27, 2020 | 348.37 | 353.23 | 340.23 | 340.47 | 2,139,478 | -14.43(-4.07%) |
Feb 26, 2020 | 354.38 | 363.42 | 353.52 | 354.90 | 1,895,490 | +0.48(+0.13%) |
Feb 25, 2020 | 371.90 | 373.34 | 351.92 | 354.42 | 1,806,676 | -16.81(-4.53%) |
Feb 24, 2020 | 372.22 | 375.53 | 370.13 | 371.23 | 1,261,725 | -7.48(-1.98%) |
Feb 21, 2020 | 376.34 | 379.53 | 374.16 | 378.71 | 1,192,649 | +1.62(+0.43%) |
Feb 20, 2020 | 383.87 | 385.08 | 375.49 | 377.09 | 1,344,157 | -7.53(-1.96%) |
Feb 19, 2020 | 386.86 | 387.98 | 384.56 | 384.63 | 889,262 | -0.95(-0.25%) |
Feb 18, 2020 | 386.86 | 388.58 | 384.21 | 385.57 | 876,677 | -2.04(-0.53%) |
Feb 14, 2020 | 385.07 | 388.16 | 384.48 | 387.61 | 1,071,667 | +2.79(+0.72%) |
Feb 13, 2020 | 385.80 | 388.88 | 384.47 | 384.82 | 903,976 | -1.68(-0.44%) |
Feb 12, 2020 | 388.64 | 389.24 | 384.73 | 386.50 | 1,603,138 | -2.88(-0.74%) |
Feb 11, 2020 | 390.72 | 391.75 | 387.27 | 389.38 | 841,142 | +0.08(+0.02%) |
Feb 10, 2020 | 388.63 | 390.86 | 387.58 | 389.30 | 983,227 | +0.52(+0.13%) |
Feb 07, 2020 | 387.87 | 390.58 | 387.11 | 388.78 | 998,242 | +0.18(+0.05%) |
Feb 06, 2020 | 385.58 | 389.39 | 385.01 | 388.60 | 940,858 | +3.35(+0.87%) |
Feb 05, 2020 | 383.60 | 385.90 | 379.79 | 385.25 | 1,414,008 | +3.90(+1.02%) |
Feb 04, 2020 | 376.64 | 382.42 | 376.64 | 381.35 | 1,373,905 | +6.13(+1.63%) |