Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 279.45 | 285.09 | 278.72 | 282.94 | 1,983,835 | -1.49(-0.52%) |
Apr 29, 2020 | 292.97 | 293.48 | 283.46 | 284.43 | 1,818,807 | -1.36(-0.48%) |
Apr 28, 2020 | 289.82 | 297.95 | 282.58 | 285.79 | 2,119,973 | +4.48(+1.59%) |
Apr 27, 2020 | 276.74 | 282.14 | 275.51 | 281.31 | 1,335,006 | +7.00(+2.55%) |
Apr 24, 2020 | 273.02 | 274.88 | 270.87 | 274.31 | 1,163,889 | +4.23(+1.57%) |
Apr 23, 2020 | 267.40 | 271.76 | 266.67 | 270.07 | 1,759,118 | +3.43(+1.29%) |
Apr 22, 2020 | 263.46 | 267.99 | 260.26 | 266.64 | 1,151,299 | +8.48(+3.29%) |
Apr 21, 2020 | 262.05 | 264.27 | 256.90 | 258.16 | 1,921,359 | -11.53(-4.28%) |
Apr 20, 2020 | 268.42 | 271.15 | 267.11 | 269.70 | 1,566,064 | -3.30(-1.21%) |
Apr 17, 2020 | 273.09 | 276.89 | 268.85 | 273.00 | 2,761,391 | +7.77(+2.93%) |
Apr 16, 2020 | 264.88 | 266.78 | 261.70 | 265.24 | 1,309,812 | +1.26(+0.48%) |
Apr 15, 2020 | 261.03 | 265.59 | 258.08 | 263.98 | 1,649,956 | -3.95(-1.47%) |
Apr 14, 2020 | 266.25 | 269.52 | 262.05 | 267.93 | 2,679,624 | +8.60(+3.32%) |
Apr 13, 2020 | 270.02 | 270.90 | 258.30 | 259.33 | 3,002,265 | -14.60(-5.33%) |
Apr 09, 2020 | 254.03 | 275.21 | 254.03 | 273.93 | 2,836,748 | +21.29(+8.43%) |
Apr 08, 2020 | 250.69 | 253.20 | 246.56 | 252.64 | 1,372,732 | +5.26(+2.13%) |
Apr 07, 2020 | 255.87 | 256.24 | 247.06 | 247.37 | 1,737,516 | +0.22(+0.09%) |
Apr 06, 2020 | 239.81 | 248.57 | 235.68 | 247.15 | 2,204,010 | +16.45(+7.13%) |
Apr 03, 2020 | 230.24 | 233.29 | 228.01 | 230.70 | 2,295,380 | -2.45(-1.05%) |
Apr 02, 2020 | 225.42 | 233.50 | 222.30 | 233.15 | 1,796,554 | +6.77(+2.99%) |
Apr 01, 2020 | 226.02 | 231.32 | 225.49 | 226.38 | 3,579,464 | -10.36(-4.37%) |
Mar 31, 2020 | 235.67 | 239.76 | 232.33 | 236.74 | 3,941,098 | -1.87(-0.79%) |
Mar 30, 2020 | 233.22 | 240.19 | 230.90 | 238.61 | 2,618,378 | +6.99(+3.02%) |
Mar 27, 2020 | 230.97 | 238.16 | 228.74 | 231.62 | 3,027,521 | -5.02(-2.12%) |
Mar 26, 2020 | 223.67 | 238.19 | 222.59 | 236.64 | 2,985,710 | +17.16(+7.82%) |
Mar 25, 2020 | 212.66 | 226.74 | 209.96 | 219.48 | 2,117,099 | +8.24(+3.90%) |
Mar 24, 2020 | 195.90 | 211.96 | 193.12 | 211.24 | 2,852,569 | +25.71(+13.86%) |
Mar 23, 2020 | 195.95 | 204.84 | 184.83 | 185.53 | 2,696,677 | -16.17(-8.02%) |
Mar 20, 2020 | 203.85 | 207.71 | 198.15 | 201.71 | 3,683,580 | +0.98(+0.49%) |
Mar 19, 2020 | 184.69 | 204.73 | 180.40 | 200.73 | 3,316,032 | +14.20(+7.61%) |
Mar 18, 2020 | 205.68 | 211.11 | 179.74 | 186.53 | 4,384,411 | -33.41(-15.19%) |
Mar 17, 2020 | 220.86 | 223.44 | 212.68 | 219.94 | 3,317,837 | +5.31(+2.48%) |
Mar 16, 2020 | 215.06 | 224.44 | 202.57 | 214.62 | 3,228,982 | -25.06(-10.46%) |
Mar 13, 2020 | 229.66 | 241.44 | 218.02 | 239.68 | 3,513,613 | +25.09(+11.69%) |
Mar 12, 2020 | 216.62 | 223.54 | 206.42 | 214.59 | 4,823,577 | -17.61(-7.58%) |
Mar 11, 2020 | 242.40 | 246.13 | 229.18 | 232.21 | 3,514,724 | -18.17(-7.26%) |
Mar 10, 2020 | 243.94 | 250.63 | 237.34 | 250.38 | 3,166,728 | +16.09(+6.87%) |
Mar 09, 2020 | 241.36 | 250.00 | 233.74 | 234.28 | 4,086,093 | -27.58(-10.53%) |
Mar 06, 2020 | 259.77 | 263.07 | 255.04 | 261.86 | 2,601,879 | -7.11(-2.64%) |
Mar 05, 2020 | 279.48 | 279.66 | 265.63 | 268.97 | 1,888,852 | -17.04(-5.96%) |
Mar 04, 2020 | 275.36 | 286.19 | 272.36 | 286.01 | 1,519,893 | +15.38(+5.68%) |
Mar 03, 2020 | 280.00 | 287.54 | 268.24 | 270.63 | 2,786,382 | -8.86(-3.17%) |
Mar 02, 2020 | 261.85 | 281.39 | 260.09 | 279.49 | 3,251,055 | +22.61(+8.80%) |
Feb 28, 2020 | 251.39 | 256.90 | 248.28 | 256.89 | 3,003,299 | -1.20(-0.46%) |
Feb 27, 2020 | 267.46 | 267.97 | 258.09 | 258.09 | 2,378,890 | -15.09(-5.52%) |
Feb 26, 2020 | 274.09 | 279.52 | 271.80 | 273.18 | 1,511,776 | +0.13(+0.05%) |
Feb 25, 2020 | 281.37 | 282.88 | 271.42 | 273.04 | 1,489,908 | -7.34(-2.62%) |
Feb 24, 2020 | 274.51 | 282.15 | 273.08 | 280.38 | 2,081,256 | -2.27(-0.80%) |
Feb 21, 2020 | 290.52 | 290.97 | 281.11 | 282.65 | 2,144,118 | -9.79(-3.35%) |
Feb 20, 2020 | 298.88 | 299.14 | 289.65 | 292.44 | 1,969,688 | -7.47(-2.49%) |
Feb 19, 2020 | 297.00 | 301.63 | 296.07 | 299.91 | 1,391,398 | +4.26(+1.44%) |
Feb 18, 2020 | 295.83 | 297.76 | 293.28 | 295.65 | 1,086,305 | -0.88(-0.30%) |
Feb 14, 2020 | 290.82 | 296.57 | 289.68 | 296.53 | 1,015,930 | +6.07(+2.09%) |
Feb 13, 2020 | 291.00 | 292.84 | 286.84 | 290.45 | 1,149,282 | -2.39(-0.82%) |
Feb 12, 2020 | 284.67 | 293.14 | 284.03 | 292.85 | 1,336,347 | +9.36(+3.30%) |
Feb 11, 2020 | 286.44 | 287.30 | 282.00 | 283.49 | 1,449,908 | -2.35(-0.82%) |
Feb 10, 2020 | 283.79 | 286.06 | 283.12 | 285.84 | 1,129,821 | +1.04(+0.37%) |
Feb 07, 2020 | 286.37 | 286.86 | 284.08 | 284.80 | 1,454,174 | -0.04(-0.01%) |
Feb 06, 2020 | 286.24 | 288.08 | 281.70 | 284.84 | 2,049,180 | +0.72(+0.25%) |
Feb 05, 2020 | 288.74 | 289.50 | 281.12 | 284.11 | 1,373,847 | -3.04(-1.06%) |
Feb 04, 2020 | 288.16 | 290.01 | 287.04 | 287.15 | 1,357,067 | +2.17(+0.76%) |