Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 327.84 | 357.78 | 327.49 | 351.54 | 5,389,423 | +29.55(+9.18%) |
Apr 29, 2020 | 301.60 | 325.44 | 301.57 | 321.99 | 3,477,015 | +25.99(+8.78%) |
Apr 28, 2020 | 312.79 | 315.00 | 295.78 | 296.00 | 2,253,773 | -12.60(-4.08%) |
Apr 27, 2020 | 307.53 | 311.00 | 306.27 | 308.60 | 1,156,525 | +5.66(+1.87%) |
Apr 24, 2020 | 297.53 | 303.68 | 292.70 | 302.94 | 1,475,200 | +5.63(+1.89%) |
Apr 23, 2020 | 300.00 | 304.69 | 296.00 | 297.31 | 1,456,906 | -2.30(-0.77%) |
Apr 22, 2020 | 295.92 | 302.68 | 293.06 | 299.61 | 1,421,950 | +10.84(+3.75%) |
Apr 21, 2020 | 298.96 | 303.70 | 281.57 | 288.77 | 2,892,631 | -13.69(-4.53%) |
Apr 20, 2020 | 298.19 | 308.13 | 296.60 | 302.46 | 1,877,135 | +2.87(+0.96%) |
Apr 17, 2020 | 302.09 | 303.12 | 296.51 | 299.59 | 2,128,500 | +7.65(+2.62%) |
Apr 16, 2020 | 300.48 | 301.85 | 289.21 | 291.94 | 2,074,919 | -3.98(-1.34%) |
Apr 15, 2020 | 297.21 | 299.39 | 293.56 | 295.92 | 1,799,577 | -6.17(-2.04%) |
Apr 14, 2020 | 297.00 | 303.14 | 289.28 | 302.09 | 2,556,059 | +18.53(+6.53%) |
Apr 13, 2020 | 276.76 | 284.50 | 273.76 | 283.56 | 2,319,518 | +5.50(+1.98%) |
Apr 09, 2020 | 276.08 | 285.12 | 274.62 | 278.06 | 2,754,200 | +4.01(+1.46%) |
Apr 08, 2020 | 266.44 | 276.41 | 263.90 | 274.05 | 1,769,980 | +11.70(+4.46%) |
Apr 07, 2020 | 277.00 | 278.10 | 255.24 | 262.35 | 3,045,354 | -7.60(-2.82%) |
Apr 06, 2020 | 259.49 | 272.25 | 255.51 | 269.95 | 3,214,310 | +20.38(+8.17%) |
Apr 03, 2020 | 258.85 | 261.16 | 246.67 | 249.57 | 2,849,800 | -9.43(-3.64%) |
Apr 02, 2020 | 265.00 | 272.62 | 249.25 | 259.00 | 4,416,763 | -14.07(-5.15%) |
Apr 01, 2020 | 274.39 | 278.80 | 268.68 | 273.07 | 2,423,822 | -13.51(-4.71%) |
Mar 31, 2020 | 289.59 | 296.17 | 281.31 | 286.58 | 3,394,515 | +0.19(+0.07%) |
Mar 30, 2020 | 277.77 | 292.70 | 275.20 | 286.39 | 2,368,710 | +12.39(+4.52%) |
Mar 27, 2020 | 284.13 | 284.13 | 269.46 | 274.00 | 3,076,100 | -20.73(-7.03%) |
Mar 26, 2020 | 269.69 | 295.00 | 267.98 | 294.73 | 3,731,491 | +30.06(+11.36%) |
Mar 25, 2020 | 272.35 | 278.95 | 257.32 | 264.67 | 3,088,604 | -7.33(-2.69%) |
Mar 24, 2020 | 275.58 | 283.60 | 268.54 | 272.00 | 3,371,122 | +16.68(+6.53%) |
Mar 23, 2020 | 254.90 | 260.39 | 240.16 | 255.32 | 2,824,076 | +0.62(+0.24%) |
Mar 20, 2020 | 276.06 | 284.68 | 252.25 | 254.70 | 3,502,300 | -22.96(-8.27%) |
Mar 19, 2020 | 276.46 | 290.00 | 258.01 | 277.66 | 2,792,089 | -0.50(-0.18%) |
Mar 18, 2020 | 266.00 | 279.94 | 238.93 | 278.16 | 4,428,473 | -9.26(-3.22%) |
Mar 17, 2020 | 271.41 | 302.98 | 270.02 | 287.42 | 3,908,192 | +21.99(+8.28%) |
Mar 16, 2020 | 251.01 | 283.84 | 250.00 | 265.43 | 3,389,103 | -22.24(-7.73%) |
Mar 13, 2020 | 277.41 | 288.50 | 264.84 | 287.67 | 3,038,200 | +28.77(+11.11%) |
Mar 12, 2020 | 270.04 | 287.13 | 258.90 | 258.90 | 3,877,574 | -31.73(-10.92%) |
Mar 11, 2020 | 304.98 | 310.27 | 283.81 | 290.63 | 2,914,406 | -22.17(-7.09%) |
Mar 10, 2020 | 302.38 | 313.00 | 291.62 | 312.80 | 3,919,201 | +20.71(+7.09%) |
Mar 09, 2020 | 294.39 | 306.84 | 288.00 | 292.09 | 3,435,814 | -25.15(-7.93%) |
Mar 06, 2020 | 319.39 | 323.51 | 300.80 | 317.24 | 4,108,900 | -12.09(-3.67%) |
Mar 05, 2020 | 337.49 | 343.03 | 326.27 | 329.33 | 1,959,530 | -15.74(-4.56%) |
Mar 04, 2020 | 336.74 | 345.21 | 331.63 | 345.07 | 1,575,382 | +15.44(+4.68%) |
Mar 03, 2020 | 344.39 | 350.70 | 325.13 | 329.63 | 2,952,176 | -14.77(-4.29%) |
Mar 02, 2020 | 333.83 | 344.48 | 326.32 | 344.40 | 2,698,462 | +18.31(+5.62%) |
Feb 28, 2020 | 310.00 | 327.00 | 307.10 | 326.09 | 3,202,400 | +1.35(+0.42%) |
Feb 27, 2020 | 323.69 | 331.43 | 317.77 | 324.74 | 2,275,271 | -9.53(-2.85%) |
Feb 26, 2020 | 331.00 | 342.51 | 330.25 | 334.27 | 1,616,393 | +4.55(+1.38%) |
Feb 25, 2020 | 338.56 | 342.08 | 327.57 | 329.72 | 1,839,277 | -3.84(-1.15%) |
Feb 24, 2020 | 327.34 | 336.50 | 324.19 | 333.56 | 2,016,720 | -10.92(-3.17%) |
Feb 21, 2020 | 350.48 | 351.75 | 338.78 | 344.48 | 2,348,600 | -8.46(-2.40%) |
Feb 20, 2020 | 357.72 | 361.98 | 345.41 | 352.94 | 1,948,079 | -4.78(-1.34%) |
Feb 19, 2020 | 358.75 | 362.95 | 357.40 | 357.72 | 1,306,918 | +0.23(+0.06%) |
Feb 18, 2020 | 356.00 | 358.76 | 354.04 | 357.49 | 1,288,936 | +1.33(+0.37%) |
Feb 14, 2020 | 353.64 | 356.32 | 350.88 | 356.16 | 1,106,500 | +4.35(+1.24%) |
Feb 13, 2020 | 347.50 | 357.00 | 347.50 | 351.81 | 2,488,282 | +2.01(+0.57%) |
Feb 12, 2020 | 345.02 | 350.43 | 339.50 | 349.80 | 1,306,511 | +6.23(+1.81%) |
Feb 11, 2020 | 345.96 | 346.19 | 341.04 | 343.57 | 1,194,805 | +0.80(+0.23%) |
Feb 10, 2020 | 340.72 | 345.00 | 338.90 | 342.77 | 1,781,885 | +1.71(+0.50%) |
Feb 07, 2020 | 341.71 | 345.77 | 339.69 | 341.06 | 1,677,700 | -0.64(-0.19%) |
Feb 06, 2020 | 340.01 | 342.82 | 334.08 | 341.70 | 1,474,367 | +3.20(+0.95%) |
Feb 05, 2020 | 353.17 | 355.99 | 334.81 | 338.50 | 2,851,045 | -13.53(-3.84%) |
Feb 04, 2020 | 346.00 | 354.64 | 344.52 | 352.03 | 2,038,116 | +8.83(+2.57%) |