Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 317.76 | 320.19 | 310.67 | 314.37 | 802,583 | -7.40(-2.30%) |
Apr 29, 2020 | 314.18 | 324.16 | 309.54 | 321.77 | 598,894 | +14.94(+4.87%) |
Apr 28, 2020 | 325.91 | 330.71 | 299.12 | 306.83 | 953,729 | -11.97(-3.75%) |
Apr 27, 2020 | 317.05 | 321.50 | 314.72 | 318.80 | 520,904 | +6.46(+2.07%) |
Apr 24, 2020 | 306.42 | 313.47 | 300.41 | 312.34 | 557,428 | +7.16(+2.35%) |
Apr 23, 2020 | 307.71 | 311.80 | 303.47 | 305.18 | 368,460 | -3.06(-0.99%) |
Apr 22, 2020 | 304.48 | 311.33 | 302.39 | 308.24 | 665,779 | +8.94(+2.99%) |
Apr 21, 2020 | 303.46 | 306.55 | 296.56 | 299.30 | 486,692 | -10.22(-3.30%) |
Apr 20, 2020 | 303.38 | 313.21 | 298.05 | 309.52 | 646,294 | +4.59(+1.50%) |
Apr 17, 2020 | 304.76 | 310.21 | 301.89 | 304.93 | 799,788 | +7.48(+2.51%) |
Apr 16, 2020 | 299.54 | 303.23 | 294.36 | 297.45 | 687,284 | -0.21(-0.07%) |
Apr 15, 2020 | 295.55 | 300.57 | 288.72 | 297.66 | 773,541 | -3.64(-1.21%) |
Apr 14, 2020 | 305.45 | 310.95 | 300.59 | 301.31 | 729,162 | +3.74(+1.26%) |
Apr 13, 2020 | 296.85 | 298.99 | 292.28 | 297.57 | 598,390 | -1.12(-0.38%) |
Apr 09, 2020 | 287.38 | 301.16 | 287.26 | 298.69 | 979,426 | +12.99(+4.55%) |
Apr 08, 2020 | 278.78 | 287.28 | 275.00 | 285.70 | 649,256 | +10.67(+3.88%) |
Apr 07, 2020 | 300.07 | 302.35 | 275.03 | 275.03 | 782,674 | -15.78(-5.43%) |
Apr 06, 2020 | 274.51 | 292.02 | 269.25 | 290.81 | 642,612 | +30.65(+11.78%) |
Apr 03, 2020 | 272.12 | 275.53 | 259.59 | 260.16 | 875,096 | -15.75(-5.71%) |
Apr 02, 2020 | 258.40 | 276.04 | 255.04 | 275.91 | 746,742 | +15.10(+5.79%) |
Apr 01, 2020 | 264.95 | 268.81 | 255.63 | 260.80 | 1,037,188 | -17.00(-6.12%) |
Mar 31, 2020 | 284.54 | 290.24 | 276.33 | 277.80 | 994,787 | -4.58(-1.62%) |
Mar 30, 2020 | 267.29 | 283.33 | 264.73 | 282.38 | 603,961 | +17.28(+6.52%) |
Mar 27, 2020 | 273.14 | 277.28 | 263.50 | 265.09 | 1,017,288 | -15.50(-5.52%) |
Mar 26, 2020 | 256.45 | 284.41 | 255.83 | 280.59 | 1,091,583 | +27.01(+10.65%) |
Mar 25, 2020 | 260.61 | 265.85 | 247.14 | 253.58 | 1,184,727 | -9.17(-3.49%) |
Mar 24, 2020 | 230.90 | 267.00 | 230.90 | 262.75 | 1,031,633 | +40.15(+18.04%) |
Mar 23, 2020 | 226.67 | 233.98 | 213.25 | 222.61 | 1,468,824 | -11.07(-4.74%) |
Mar 20, 2020 | 231.03 | 243.26 | 229.77 | 233.68 | 1,730,742 | +5.50(+2.41%) |
Mar 19, 2020 | 216.82 | 239.00 | 211.55 | 228.18 | 1,243,842 | +12.21(+5.65%) |
Mar 18, 2020 | 232.07 | 239.01 | 210.21 | 215.97 | 1,440,452 | -31.68(-12.79%) |
Mar 17, 2020 | 242.65 | 262.22 | 240.06 | 247.65 | 1,342,910 | +10.77(+4.55%) |
Mar 16, 2020 | 241.31 | 256.54 | 235.82 | 236.88 | 1,728,484 | -35.57(-13.06%) |
Mar 13, 2020 | 256.28 | 274.75 | 250.53 | 272.45 | 1,597,704 | +25.68(+10.41%) |
Mar 12, 2020 | 232.79 | 251.18 | 223.05 | 246.78 | 1,865,455 | -5.66(-2.24%) |
Mar 11, 2020 | 258.02 | 260.93 | 247.22 | 252.44 | 1,283,061 | -11.47(-4.35%) |
Mar 10, 2020 | 256.23 | 263.93 | 248.58 | 263.91 | 1,657,561 | +16.02(+6.46%) |
Mar 09, 2020 | 256.86 | 263.70 | 247.71 | 247.89 | 1,282,112 | -26.91(-9.79%) |
Mar 06, 2020 | 279.80 | 279.89 | 266.06 | 274.80 | 1,091,764 | -14.47(-5.00%) |
Mar 05, 2020 | 301.56 | 302.91 | 286.17 | 289.27 | 803,994 | -16.90(-5.52%) |
Mar 04, 2020 | 302.94 | 308.15 | 299.95 | 306.17 | 869,515 | +9.44(+3.18%) |
Mar 03, 2020 | 304.06 | 309.14 | 292.27 | 296.73 | 889,479 | -6.61(-2.18%) |
Mar 02, 2020 | 287.88 | 303.84 | 285.78 | 303.34 | 1,198,674 | +19.31(+6.80%) |
Feb 28, 2020 | 276.64 | 289.10 | 272.07 | 284.03 | 1,450,208 | -1.85(-0.65%) |
Feb 27, 2020 | 285.88 | 295.56 | 284.19 | 285.88 | 1,007,323 | -7.93(-2.70%) |
Feb 26, 2020 | 284.10 | 298.51 | 284.10 | 293.81 | 821,460 | +5.10(+1.76%) |
Feb 25, 2020 | 294.67 | 296.92 | 285.59 | 288.71 | 885,207 | -3.10(-1.06%) |
Feb 24, 2020 | 282.73 | 294.03 | 281.28 | 291.81 | 1,172,583 | -5.34(-1.80%) |
Feb 21, 2020 | 305.12 | 305.30 | 291.80 | 297.14 | 1,145,957 | -12.14(-3.93%) |
Feb 20, 2020 | 317.56 | 319.82 | 307.06 | 309.29 | 884,500 | -9.34(-2.93%) |
Feb 19, 2020 | 315.22 | 321.81 | 314.69 | 318.63 | 536,427 | +4.82(+1.53%) |
Feb 18, 2020 | 308.17 | 314.59 | 307.77 | 313.81 | 561,922 | +4.35(+1.40%) |
Feb 14, 2020 | 300.86 | 309.76 | 300.86 | 309.47 | 592,863 | +8.79(+2.92%) |
Feb 13, 2020 | 294.70 | 301.46 | 294.43 | 300.68 | 393,577 | +5.01(+1.69%) |
Feb 12, 2020 | 295.38 | 298.41 | 291.85 | 295.67 | 400,405 | +4.42(+1.52%) |
Feb 11, 2020 | 290.91 | 292.21 | 288.83 | 291.25 | 345,155 | +2.01(+0.70%) |
Feb 10, 2020 | 284.75 | 290.11 | 284.75 | 289.23 | 363,619 | +3.49(+1.22%) |
Feb 07, 2020 | 283.99 | 287.42 | 281.93 | 285.74 | 349,172 | +0.89(+0.31%) |
Feb 06, 2020 | 284.03 | 286.16 | 281.79 | 284.85 | 510,589 | +1.65(+0.58%) |
Feb 05, 2020 | 292.05 | 292.09 | 280.19 | 283.20 | 410,136 | -5.73(-1.98%) |
Feb 04, 2020 | 285.32 | 290.82 | 284.37 | 288.93 | 499,716 | +8.16(+2.90%) |