Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 269.60 | 277.45 | 268.53 | 275.07 | 8,114,327 | +4.53(+1.68%) |
Apr 29, 2020 | 274.63 | 275.33 | 269.08 | 270.54 | 4,525,321 | -0.67(-0.25%) |
Apr 28, 2020 | 280.27 | 280.51 | 268.63 | 271.20 | 4,107,004 | -5.29(-1.91%) |
Apr 27, 2020 | 275.77 | 279.20 | 273.34 | 276.49 | 3,940,611 | +2.53(+0.92%) |
Apr 24, 2020 | 270.20 | 274.53 | 267.10 | 273.96 | 3,471,959 | +5.60(+2.09%) |
Apr 23, 2020 | 262.46 | 271.30 | 261.97 | 268.36 | 4,699,701 | +7.82(+3.00%) |
Apr 22, 2020 | 262.95 | 266.94 | 260.25 | 260.54 | 3,895,074 | +2.66(+1.03%) |
Apr 21, 2020 | 258.59 | 263.34 | 256.99 | 257.88 | 4,228,948 | -7.48(-2.82%) |
Apr 20, 2020 | 268.33 | 271.82 | 264.54 | 265.35 | 4,329,730 | -7.92(-2.90%) |
Apr 17, 2020 | 283.08 | 285.91 | 270.02 | 273.27 | 6,228,028 | -7.40(-2.64%) |
Apr 16, 2020 | 266.58 | 282.15 | 263.35 | 280.68 | 8,227,634 | +15.75(+5.95%) |
Apr 15, 2020 | 259.08 | 266.15 | 254.58 | 264.92 | 8,337,655 | +10.52(+4.13%) |
Apr 14, 2020 | 253.00 | 256.82 | 251.12 | 254.41 | 5,075,407 | +6.57(+2.65%) |
Apr 13, 2020 | 246.47 | 249.20 | 242.82 | 247.83 | 3,152,715 | -0.58(-0.23%) |
Apr 09, 2020 | 249.23 | 254.31 | 246.04 | 248.42 | 5,237,072 | -3.48(-1.38%) |
Apr 08, 2020 | 232.95 | 253.15 | 231.61 | 251.90 | 6,793,402 | +18.61(+7.98%) |
Apr 07, 2020 | 244.35 | 250.84 | 231.87 | 233.28 | 5,298,730 | -0.28(-0.12%) |
Apr 06, 2020 | 225.72 | 234.46 | 221.13 | 233.56 | 6,768,362 | +17.73(+8.21%) |
Apr 03, 2020 | 224.14 | 225.10 | 213.75 | 215.84 | 4,944,358 | -10.30(-4.55%) |
Apr 02, 2020 | 221.30 | 227.60 | 212.58 | 226.13 | 4,930,282 | +2.93(+1.31%) |
Apr 01, 2020 | 224.49 | 231.93 | 221.43 | 223.20 | 4,834,680 | -11.34(-4.84%) |
Mar 31, 2020 | 228.99 | 239.39 | 228.54 | 234.54 | 5,797,477 | -1.79(-0.76%) |
Mar 30, 2020 | 228.20 | 238.97 | 228.20 | 236.33 | 5,665,729 | +8.30(+3.64%) |
Mar 27, 2020 | 228.49 | 236.63 | 224.07 | 228.03 | 5,188,269 | -12.17(-5.07%) |
Mar 26, 2020 | 220.11 | 242.61 | 218.48 | 240.20 | 7,993,359 | +19.66(+8.91%) |
Mar 25, 2020 | 206.06 | 232.78 | 203.15 | 220.54 | 10,646,815 | +13.82(+6.68%) |
Mar 24, 2020 | 190.11 | 207.16 | 187.16 | 206.72 | 9,453,214 | +23.46(+12.80%) |
Mar 23, 2020 | 190.02 | 193.51 | 176.55 | 183.27 | 11,327,825 | -11.03(-5.68%) |
Mar 20, 2020 | 209.90 | 218.80 | 191.35 | 194.30 | 9,956,339 | -12.42(-6.01%) |
Mar 19, 2020 | 204.07 | 212.67 | 196.51 | 206.72 | 8,573,535 | +2.58(+1.26%) |
Mar 18, 2020 | 212.32 | 217.68 | 188.28 | 204.15 | 13,733,669 | -25.54(-11.12%) |
Mar 17, 2020 | 217.09 | 233.96 | 214.71 | 229.69 | 10,251,626 | +18.04(+8.52%) |
Mar 16, 2020 | 229.41 | 231.06 | 210.63 | 211.65 | 10,954,098 | -44.20(-17.28%) |
Mar 13, 2020 | 245.46 | 256.96 | 227.86 | 255.85 | 9,897,222 | +21.36(+9.11%) |
Mar 12, 2020 | 243.48 | 254.93 | 234.11 | 234.50 | 11,207,961 | -25.63(-9.85%) |
Mar 11, 2020 | 257.30 | 267.11 | 255.89 | 260.13 | 8,272,399 | -2.08(-0.79%) |
Mar 10, 2020 | 261.94 | 265.86 | 255.18 | 262.21 | 7,865,208 | +2.81(+1.08%) |
Mar 09, 2020 | 247.65 | 263.56 | 242.76 | 259.40 | 8,617,608 | -6.43(-2.42%) |
Mar 06, 2020 | 257.92 | 266.86 | 254.62 | 265.83 | 5,725,665 | +0.85(+0.32%) |
Mar 05, 2020 | 263.70 | 271.03 | 262.15 | 264.98 | 6,308,552 | -6.05(-2.23%) |
Mar 04, 2020 | 271.57 | 277.04 | 264.28 | 271.03 | 15,516,531 | +26.24(+10.72%) |
Mar 03, 2020 | 257.85 | 262.54 | 242.76 | 244.79 | 9,804,317 | -10.97(-4.29%) |
Mar 02, 2020 | 240.99 | 255.88 | 234.41 | 255.75 | 9,464,939 | +17.00(+7.12%) |
Feb 28, 2020 | 230.55 | 240.76 | 229.71 | 238.76 | 10,640,076 | +0.97(+0.41%) |
Feb 27, 2020 | 242.00 | 245.49 | 236.05 | 237.78 | 8,116,611 | -8.50(-3.45%) |
Feb 26, 2020 | 247.90 | 252.68 | 242.27 | 246.29 | 7,268,470 | -0.37(-0.15%) |
Feb 25, 2020 | 262.35 | 264.06 | 245.36 | 246.65 | 8,722,643 | -13.48(-5.18%) |
Feb 24, 2020 | 268.66 | 270.62 | 260.00 | 260.14 | 9,379,653 | -22.14(-7.84%) |
Feb 21, 2020 | 281.38 | 283.29 | 279.63 | 282.27 | 3,193,229 | -0.66(-0.23%) |
Feb 20, 2020 | 283.93 | 284.83 | 278.96 | 282.93 | 3,079,586 | -2.98(-1.04%) |
Feb 19, 2020 | 284.09 | 287.22 | 283.49 | 285.91 | 3,226,121 | +2.97(+1.05%) |
Feb 18, 2020 | 280.63 | 284.07 | 280.00 | 282.94 | 3,461,782 | +3.15(+1.12%) |
Feb 14, 2020 | 283.00 | 284.65 | 278.41 | 279.79 | 2,654,279 | -3.20(-1.13%) |
Feb 13, 2020 | 281.07 | 286.46 | 281.07 | 283.00 | 3,807,417 | -1.20(-0.42%) |
Feb 12, 2020 | 276.25 | 285.62 | 275.33 | 284.19 | 7,156,705 | +11.88(+4.36%) |
Feb 11, 2020 | 268.62 | 273.04 | 267.73 | 272.31 | 3,193,086 | +3.52(+1.31%) |
Feb 10, 2020 | 268.04 | 270.91 | 267.31 | 268.79 | 3,359,693 | -2.05(-0.76%) |
Feb 07, 2020 | 274.26 | 274.75 | 270.55 | 270.84 | 3,658,497 | -3.03(-1.11%) |
Feb 06, 2020 | 278.13 | 278.38 | 271.57 | 273.87 | 3,250,520 | -3.06(-1.11%) |
Feb 05, 2020 | 267.45 | 278.13 | 267.30 | 276.94 | 6,151,233 | +13.94(+5.30%) |
Feb 04, 2020 | 259.66 | 265.48 | 259.28 | 262.99 | 4,581,378 | +6.39(+2.49%) |