Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 338.34 | 349.80 | 325.24 | 327.97 | 555,600 | -17.34(-5.02%) |
Apr 29, 2020 | 336.76 | 346.85 | 334.71 | 345.31 | 360,140 | +12.57(+3.78%) |
Apr 28, 2020 | 345.76 | 347.02 | 332.01 | 332.73 | 232,152 | -9.59(-2.80%) |
Apr 27, 2020 | 334.68 | 346.58 | 331.89 | 342.32 | 306,097 | +11.43(+3.45%) |
Apr 24, 2020 | 331.08 | 338.38 | 325.72 | 330.89 | 522,371 | +3.87(+1.18%) |
Apr 23, 2020 | 328.56 | 333.95 | 326.34 | 327.02 | 159,967 | +0.39(+0.12%) |
Apr 22, 2020 | 325.56 | 327.74 | 321.08 | 326.63 | 176,282 | +5.55(+1.73%) |
Apr 21, 2020 | 327.42 | 331.34 | 320.02 | 321.08 | 221,241 | -16.13(-4.78%) |
Apr 20, 2020 | 335.96 | 339.52 | 331.61 | 337.21 | 177,403 | -1.79(-0.53%) |
Apr 17, 2020 | 331.46 | 343.76 | 331.35 | 339.00 | 337,986 | +16.23(+5.03%) |
Apr 16, 2020 | 326.95 | 329.88 | 319.52 | 322.77 | 292,229 | -0.94(-0.29%) |
Apr 15, 2020 | 317.03 | 325.60 | 316.76 | 323.71 | 285,630 | +0.11(+0.03%) |
Apr 14, 2020 | 318.31 | 326.67 | 318.31 | 323.60 | 284,252 | +9.67(+3.08%) |
Apr 13, 2020 | 318.20 | 319.33 | 306.64 | 313.93 | 196,746 | -4.42(-1.39%) |
Apr 09, 2020 | 315.04 | 321.87 | 312.98 | 318.35 | 330,419 | +3.89(+1.24%) |
Apr 08, 2020 | 304.23 | 316.68 | 300.69 | 314.46 | 275,976 | +12.90(+4.28%) |
Apr 07, 2020 | 326.44 | 329.47 | 299.25 | 301.56 | 380,306 | -12.77(-4.06%) |
Apr 06, 2020 | 298.67 | 315.83 | 298.67 | 314.33 | 368,601 | +26.48(+9.20%) |
Apr 03, 2020 | 289.64 | 292.38 | 280.28 | 287.85 | 531,165 | -0.91(-0.32%) |
Apr 02, 2020 | 271.97 | 290.05 | 265.96 | 288.76 | 394,277 | +15.16(+5.54%) |
Apr 01, 2020 | 275.49 | 281.98 | 268.92 | 273.60 | 338,012 | -12.77(-4.46%) |
Mar 31, 2020 | 283.19 | 290.01 | 274.98 | 286.37 | 558,058 | +4.42(+1.57%) |
Mar 30, 2020 | 278.56 | 286.69 | 272.22 | 281.95 | 230,431 | +5.70(+2.06%) |
Mar 27, 2020 | 274.17 | 280.86 | 264.18 | 276.25 | 302,500 | -7.31(-2.58%) |
Mar 26, 2020 | 274.91 | 290.99 | 272.80 | 283.57 | 374,909 | +8.93(+3.25%) |
Mar 25, 2020 | 249.11 | 282.08 | 242.45 | 274.64 | 441,255 | +24.43(+9.76%) |
Mar 24, 2020 | 229.12 | 252.12 | 229.12 | 250.21 | 420,017 | +29.89(+13.57%) |
Mar 23, 2020 | 238.77 | 242.71 | 216.37 | 220.32 | 376,167 | -18.12(-7.60%) |
Mar 20, 2020 | 253.06 | 261.53 | 235.58 | 238.44 | 327,044 | -10.33(-4.15%) |
Mar 19, 2020 | 242.07 | 251.41 | 222.24 | 248.76 | 372,477 | +9.14(+3.82%) |
Mar 18, 2020 | 244.29 | 250.57 | 228.59 | 239.62 | 438,015 | -17.40(-6.77%) |
Mar 17, 2020 | 281.92 | 283.81 | 244.54 | 257.02 | 588,858 | -19.38(-7.01%) |
Mar 16, 2020 | 282.57 | 282.57 | 260.11 | 276.40 | 594,804 | -34.97(-11.23%) |
Mar 13, 2020 | 309.94 | 312.18 | 289.09 | 311.37 | 361,814 | +20.25(+6.96%) |
Mar 12, 2020 | 314.06 | 314.06 | 291.06 | 291.12 | 438,695 | -43.39(-12.97%) |
Mar 11, 2020 | 332.98 | 341.63 | 320.53 | 334.50 | 437,013 | -13.97(-4.01%) |
Mar 10, 2020 | 332.49 | 348.80 | 323.56 | 348.48 | 297,292 | +21.59(+6.61%) |
Mar 09, 2020 | 318.50 | 333.92 | 315.24 | 326.88 | 477,027 | -12.35(-3.64%) |
Mar 06, 2020 | 324.55 | 341.83 | 321.02 | 339.24 | 344,736 | +6.31(+1.89%) |
Mar 05, 2020 | 335.18 | 339.08 | 327.23 | 332.93 | 271,828 | -10.67(-3.11%) |
Mar 04, 2020 | 338.08 | 344.61 | 336.27 | 343.60 | 212,645 | +13.95(+4.23%) |
Mar 03, 2020 | 344.49 | 351.71 | 322.81 | 329.64 | 407,870 | -16.13(-4.67%) |
Mar 02, 2020 | 327.59 | 346.45 | 326.87 | 345.78 | 412,500 | +18.18(+5.55%) |
Feb 28, 2020 | 319.47 | 327.60 | 307.81 | 327.60 | 415,299 | -1.70(-0.52%) |
Feb 27, 2020 | 331.99 | 339.19 | 328.34 | 329.30 | 237,248 | -8.01(-2.37%) |
Feb 26, 2020 | 342.83 | 348.29 | 336.76 | 337.31 | 191,564 | -2.75(-0.81%) |
Feb 25, 2020 | 352.60 | 353.53 | 338.65 | 340.06 | 300,201 | -13.17(-3.73%) |
Feb 24, 2020 | 355.57 | 355.57 | 348.10 | 353.22 | 233,691 | -8.61(-2.38%) |
Feb 21, 2020 | 373.96 | 373.96 | 357.29 | 361.83 | 315,909 | -13.64(-3.63%) |
Feb 20, 2020 | 381.99 | 385.36 | 370.41 | 375.47 | 349,458 | -10.53(-2.73%) |
Feb 19, 2020 | 380.41 | 389.43 | 377.40 | 386.00 | 294,887 | +7.21(+1.90%) |
Feb 18, 2020 | 376.97 | 378.99 | 372.83 | 378.79 | 173,997 | +1.08(+0.29%) |
Feb 14, 2020 | 373.22 | 377.96 | 372.96 | 377.70 | 179,349 | +4.76(+1.28%) |
Feb 13, 2020 | 366.41 | 372.98 | 366.00 | 372.95 | 215,050 | +4.29(+1.16%) |
Feb 12, 2020 | 370.26 | 371.13 | 365.92 | 368.66 | 170,452 | -1.41(-0.38%) |
Feb 11, 2020 | 369.26 | 374.18 | 368.85 | 370.06 | 224,129 | +1.98(+0.54%) |
Feb 10, 2020 | 363.81 | 368.77 | 363.40 | 368.08 | 199,886 | +1.69(+0.46%) |
Feb 07, 2020 | 372.27 | 372.37 | 364.48 | 366.39 | 141,166 | -6.19(-1.66%) |
Feb 06, 2020 | 376.28 | 378.32 | 371.91 | 372.58 | 220,470 | -3.97(-1.05%) |
Feb 05, 2020 | 377.12 | 381.19 | 375.80 | 376.55 | 105,842 | +2.15(+0.57%) |
Feb 04, 2020 | 369.72 | 376.05 | 369.44 | 374.40 | 145,621 | +9.38(+2.57%) |