Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 362.06 | 364.26 | 335.32 | 352.94 | 559,501 | -4.05(-1.13%) |
Apr 29, 2020 | 330.71 | 359.76 | 330.71 | 356.99 | 326,593 | +32.10(+9.88%) |
Apr 28, 2020 | 315.50 | 330.00 | 311.68 | 324.89 | 343,618 | +15.23(+4.92%) |
Apr 27, 2020 | 304.95 | 312.70 | 302.99 | 309.66 | 247,397 | +9.62(+3.21%) |
Apr 24, 2020 | 303.50 | 305.79 | 296.68 | 300.04 | 210,000 | -2.22(-0.73%) |
Apr 23, 2020 | 303.56 | 309.21 | 299.94 | 302.26 | 176,445 | -1.62(-0.53%) |
Apr 22, 2020 | 302.29 | 307.63 | 295.20 | 303.88 | 155,065 | +12.32(+4.23%) |
Apr 21, 2020 | 301.17 | 301.63 | 287.15 | 291.56 | 190,318 | -15.78(-5.13%) |
Apr 20, 2020 | 314.24 | 320.68 | 306.72 | 307.34 | 149,112 | -11.92(-3.73%) |
Apr 17, 2020 | 309.99 | 320.80 | 303.96 | 319.26 | 299,700 | +17.74(+5.88%) |
Apr 16, 2020 | 314.99 | 317.88 | 299.53 | 301.52 | 328,735 | -8.44(-2.72%) |
Apr 15, 2020 | 303.06 | 317.50 | 303.04 | 309.96 | 244,140 | -3.22(-1.03%) |
Apr 14, 2020 | 309.34 | 315.33 | 305.85 | 313.18 | 268,854 | +15.18(+5.09%) |
Apr 13, 2020 | 301.50 | 303.00 | 291.71 | 298.00 | 206,224 | -3.11(-1.03%) |
Apr 09, 2020 | 310.00 | 323.23 | 298.53 | 301.11 | 285,900 | +0.42(+0.14%) |
Apr 08, 2020 | 304.03 | 307.00 | 299.04 | 300.69 | 331,298 | +3.10(+1.04%) |
Apr 07, 2020 | 314.44 | 317.41 | 296.96 | 297.59 | 193,113 | -4.01(-1.33%) |
Apr 06, 2020 | 272.68 | 302.75 | 272.68 | 301.60 | 283,409 | +37.75(+14.31%) |
Apr 03, 2020 | 280.22 | 282.31 | 259.37 | 263.85 | 403,600 | -19.07(-6.74%) |
Apr 02, 2020 | 285.44 | 294.68 | 276.19 | 282.92 | 370,793 | -5.90(-2.04%) |
Apr 01, 2020 | 296.40 | 306.13 | 285.23 | 288.82 | 436,496 | -18.87(-6.13%) |
Mar 31, 2020 | 313.00 | 329.38 | 304.01 | 307.69 | 693,472 | -6.14(-1.96%) |
Mar 30, 2020 | 294.04 | 315.23 | 289.00 | 313.83 | 490,371 | +22.77(+7.82%) |
Mar 27, 2020 | 290.48 | 303.36 | 280.16 | 291.06 | 277,500 | -13.94(-4.57%) |
Mar 26, 2020 | 274.65 | 306.04 | 270.21 | 305.00 | 272,731 | +36.07(+13.41%) |
Mar 25, 2020 | 269.01 | 285.00 | 257.02 | 268.93 | 310,826 | -0.38(-0.14%) |
Mar 24, 2020 | 244.74 | 271.29 | 240.86 | 269.31 | 298,969 | +38.17(+16.51%) |
Mar 23, 2020 | 236.82 | 248.29 | 219.71 | 231.14 | 419,406 | -10.29(-4.26%) |
Mar 20, 2020 | 245.70 | 265.93 | 237.60 | 241.43 | 516,900 | -3.35(-1.37%) |
Mar 19, 2020 | 210.71 | 254.00 | 202.25 | 244.78 | 502,470 | +32.78(+15.46%) |
Mar 18, 2020 | 232.50 | 234.33 | 177.65 | 212.00 | 596,725 | -33.69(-13.71%) |
Mar 17, 2020 | 247.27 | 251.40 | 212.94 | 245.69 | 559,436 | +5.01(+2.08%) |
Mar 16, 2020 | 250.00 | 294.16 | 238.04 | 240.68 | 842,229 | -62.87(-20.71%) |
Mar 13, 2020 | 294.03 | 304.03 | 255.70 | 303.55 | 517,900 | +24.42(+8.75%) |
Mar 12, 2020 | 293.20 | 298.69 | 274.60 | 279.13 | 623,937 | -35.41(-11.26%) |
Mar 11, 2020 | 329.18 | 333.46 | 306.36 | 314.54 | 319,335 | -22.02(-6.54%) |
Mar 10, 2020 | 324.00 | 336.64 | 311.89 | 336.56 | 450,855 | +20.70(+6.55%) |
Mar 09, 2020 | 330.65 | 339.43 | 315.24 | 315.86 | 390,027 | -42.07(-11.75%) |
Mar 06, 2020 | 370.86 | 370.88 | 345.32 | 357.93 | 404,500 | -22.47(-5.91%) |
Mar 05, 2020 | 381.93 | 389.75 | 377.17 | 380.40 | 217,379 | -11.17(-2.85%) |
Mar 04, 2020 | 380.64 | 392.74 | 377.15 | 391.57 | 239,499 | +18.96(+5.09%) |
Mar 03, 2020 | 388.38 | 394.14 | 367.15 | 372.61 | 305,869 | -14.45(-3.73%) |
Mar 02, 2020 | 382.53 | 387.18 | 371.12 | 387.06 | 294,336 | +11.03(+2.93%) |
Feb 28, 2020 | 361.07 | 380.42 | 351.99 | 376.03 | 634,200 | +9.93(+2.71%) |
Feb 27, 2020 | 381.28 | 389.11 | 366.10 | 366.10 | 456,727 | -24.26(-6.21%) |
Feb 26, 2020 | 390.38 | 398.91 | 384.53 | 390.36 | 249,753 | -0.02(-0.01%) |
Feb 25, 2020 | 407.35 | 408.97 | 387.28 | 390.38 | 220,002 | -12.33(-3.06%) |
Feb 24, 2020 | 396.72 | 405.99 | 391.28 | 402.71 | 290,635 | -6.77(-1.65%) |
Feb 21, 2020 | 416.46 | 416.46 | 402.58 | 409.48 | 300,400 | -10.64(-2.53%) |
Feb 20, 2020 | 430.00 | 430.77 | 413.31 | 420.12 | 225,014 | -11.66(-2.70%) |
Feb 19, 2020 | 434.32 | 436.69 | 430.24 | 431.78 | 191,096 | +1.23(+0.29%) |
Feb 18, 2020 | 423.96 | 430.76 | 419.87 | 430.55 | 192,254 | +5.97(+1.41%) |
Feb 14, 2020 | 420.00 | 425.21 | 417.05 | 424.58 | 142,900 | +6.49(+1.55%) |
Feb 13, 2020 | 409.00 | 420.54 | 409.00 | 418.09 | 205,490 | +7.52(+1.83%) |
Feb 12, 2020 | 411.50 | 413.87 | 405.82 | 410.57 | 157,733 | -1.18(-0.29%) |
Feb 11, 2020 | 421.00 | 421.00 | 410.29 | 411.75 | 171,796 | -7.97(-1.90%) |
Feb 10, 2020 | 416.37 | 421.14 | 414.36 | 419.72 | 232,644 | +2.12(+0.51%) |
Feb 07, 2020 | 413.41 | 418.17 | 410.68 | 417.60 | 147,800 | +3.88(+0.94%) |
Feb 06, 2020 | 412.77 | 415.00 | 408.68 | 413.72 | 203,832 | +2.91(+0.71%) |
Feb 05, 2020 | 421.68 | 422.43 | 405.76 | 410.81 | 235,043 | -10.77(-2.55%) |
Feb 04, 2020 | 420.02 | 426.98 | 417.96 | 421.58 | 352,923 | +5.75(+1.38%) |