Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 283.83 | 285.44 | 280.51 | 280.91 | 4,092,164 | -3.14(-1.11%) |
Apr 29, 2020 | 282.07 | 285.52 | 278.53 | 284.05 | 3,963,997 | +1.98(+0.70%) |
Apr 28, 2020 | 287.51 | 287.92 | 281.45 | 282.07 | 2,622,258 | -3.54(-1.24%) |
Apr 27, 2020 | 289.57 | 289.79 | 284.52 | 285.62 | 2,472,033 | -1.64(-0.57%) |
Apr 24, 2020 | 284.28 | 287.51 | 282.59 | 287.25 | 2,184,355 | +4.76(+1.69%) |
Apr 23, 2020 | 284.00 | 286.41 | 281.93 | 282.49 | 2,837,236 | -3.72(-1.30%) |
Apr 22, 2020 | 281.20 | 287.79 | 279.38 | 286.21 | 3,211,935 | +7.48(+2.68%) |
Apr 21, 2020 | 287.80 | 288.49 | 276.89 | 278.73 | 4,143,473 | -9.94(-3.44%) |
Apr 20, 2020 | 294.10 | 294.50 | 288.16 | 288.67 | 3,411,711 | -5.40(-1.84%) |
Apr 17, 2020 | 297.21 | 297.97 | 290.46 | 294.07 | 3,987,084 | -3.37(-1.13%) |
Apr 16, 2020 | 291.12 | 298.43 | 288.63 | 297.44 | 4,256,239 | +10.44(+3.64%) |
Apr 15, 2020 | 288.26 | 290.21 | 283.80 | 287.00 | 3,174,068 | -3.58(-1.23%) |
Apr 14, 2020 | 280.04 | 291.14 | 278.65 | 290.57 | 4,635,834 | +13.43(+4.85%) |
Apr 13, 2020 | 276.18 | 281.15 | 275.33 | 277.14 | 3,369,694 | -0.36(-0.13%) |
Apr 09, 2020 | 276.99 | 281.52 | 275.25 | 277.50 | 7,019,128 | -5.51(-1.95%) |
Apr 08, 2020 | 282.22 | 284.36 | 279.61 | 283.02 | 4,266,688 | +2.16(+0.77%) |
Apr 07, 2020 | 283.51 | 286.75 | 280.47 | 280.85 | 4,361,342 | -1.38(-0.49%) |
Apr 06, 2020 | 271.02 | 282.57 | 267.85 | 282.23 | 5,698,471 | +15.24(+5.71%) |
Apr 03, 2020 | 267.47 | 270.41 | 264.36 | 267.00 | 2,864,906 | -2.62(-0.97%) |
Apr 02, 2020 | 263.05 | 270.82 | 261.61 | 269.62 | 3,782,201 | +4.35(+1.64%) |
Apr 01, 2020 | 261.18 | 267.14 | 259.83 | 265.27 | 4,049,022 | +1.53(+0.58%) |
Mar 31, 2020 | 265.86 | 269.65 | 262.70 | 263.74 | 6,077,953 | -5.54(-2.06%) |
Mar 30, 2020 | 265.92 | 269.80 | 264.40 | 269.28 | 4,752,133 | +6.28(+2.39%) |
Mar 27, 2020 | 265.59 | 271.47 | 262.08 | 263.00 | 4,594,985 | -7.37(-2.73%) |
Mar 26, 2020 | 260.86 | 271.70 | 259.79 | 270.37 | 5,907,383 | +10.58(+4.07%) |
Mar 25, 2020 | 262.89 | 268.91 | 258.27 | 259.79 | 6,094,036 | -3.77(-1.43%) |
Mar 24, 2020 | 272.49 | 275.05 | 261.61 | 263.57 | 7,694,259 | -3.27(-1.23%) |
Mar 23, 2020 | 270.11 | 273.49 | 257.54 | 266.84 | 6,101,283 | -1.80(-0.67%) |
Mar 20, 2020 | 284.82 | 284.90 | 265.49 | 268.63 | 7,114,805 | -13.69(-4.85%) |
Mar 19, 2020 | 287.12 | 290.31 | 279.93 | 282.32 | 5,868,459 | -2.11(-0.74%) |
Mar 18, 2020 | 275.65 | 294.15 | 273.80 | 284.43 | 7,242,971 | +0.47(+0.17%) |
Mar 17, 2020 | 267.32 | 284.15 | 264.82 | 283.96 | 7,748,475 | +22.02(+8.41%) |
Mar 16, 2020 | 260.69 | 277.06 | 258.54 | 261.94 | 5,905,521 | -17.66(-6.32%) |
Mar 13, 2020 | 267.16 | 280.50 | 257.40 | 279.60 | 6,594,797 | +20.74(+8.01%) |
Mar 12, 2020 | 259.40 | 273.45 | 255.61 | 258.86 | 7,898,605 | -16.26(-5.91%) |
Mar 11, 2020 | 278.29 | 284.70 | 272.12 | 275.12 | 3,918,345 | -11.07(-3.87%) |
Mar 10, 2020 | 284.87 | 286.50 | 272.33 | 286.19 | 4,586,559 | +6.86(+2.46%) |
Mar 09, 2020 | 273.66 | 287.05 | 271.02 | 279.33 | 5,619,283 | -8.66(-3.01%) |
Mar 06, 2020 | 288.73 | 293.67 | 280.04 | 287.99 | 6,687,123 | -4.09(-1.40%) |
Mar 05, 2020 | 292.08 | 300.17 | 289.71 | 292.07 | 6,881,334 | -4.61(-1.55%) |
Mar 04, 2020 | 285.16 | 296.89 | 282.14 | 296.68 | 4,551,423 | +16.66(+5.95%) |
Mar 03, 2020 | 285.95 | 290.60 | 278.45 | 280.02 | 5,545,229 | -5.93(-2.07%) |
Mar 02, 2020 | 272.35 | 286.29 | 269.52 | 285.95 | 8,172,177 | +25.90(+9.96%) |
Feb 28, 2020 | 263.85 | 265.78 | 250.93 | 260.05 | 7,672,002 | -11.09(-4.09%) |
Feb 27, 2020 | 279.33 | 282.12 | 271.02 | 271.14 | 3,915,446 | -11.62(-4.11%) |
Feb 26, 2020 | 284.48 | 287.95 | 281.82 | 282.76 | 2,417,345 | +0.76(+0.27%) |
Feb 25, 2020 | 291.37 | 292.82 | 281.57 | 282.00 | 3,113,560 | -8.09(-2.79%) |
Feb 24, 2020 | 291.83 | 296.00 | 289.76 | 290.09 | 2,444,251 | -7.70(-2.59%) |
Feb 21, 2020 | 298.36 | 300.86 | 296.95 | 297.80 | 2,420,791 | -1.97(-0.66%) |
Feb 20, 2020 | 298.14 | 300.69 | 296.93 | 299.77 | 1,542,065 | +0.98(+0.33%) |
Feb 19, 2020 | 297.92 | 300.19 | 297.60 | 298.79 | 1,528,254 | +0.90(+0.30%) |
Feb 18, 2020 | 295.07 | 299.21 | 294.71 | 297.89 | 1,672,619 | +3.46(+1.17%) |
Feb 14, 2020 | 294.95 | 295.82 | 293.18 | 294.43 | 1,204,017 | +0.10(+0.03%) |
Feb 13, 2020 | 291.23 | 294.88 | 290.02 | 294.33 | 1,554,651 | +2.85(+0.98%) |
Feb 12, 2020 | 287.46 | 291.81 | 287.46 | 291.48 | 1,494,828 | +4.11(+1.43%) |
Feb 11, 2020 | 290.47 | 290.84 | 287.18 | 287.38 | 2,211,199 | -2.88(-0.99%) |
Feb 10, 2020 | 290.22 | 293.17 | 289.15 | 290.25 | 2,525,720 | +0.15(+0.05%) |
Feb 07, 2020 | 286.75 | 290.27 | 285.94 | 290.10 | 2,057,759 | +2.79(+0.97%) |
Feb 06, 2020 | 286.14 | 288.45 | 284.76 | 287.31 | 2,071,879 | +3.01(+1.06%) |
Feb 05, 2020 | 283.37 | 285.76 | 281.89 | 284.30 | 1,873,525 | +2.86(+1.02%) |
Feb 04, 2020 | 281.13 | 282.37 | 279.46 | 281.43 | 2,146,361 | +2.68(+0.96%) |