Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 272.30 | 275.43 | 267.39 | 268.91 | 6,027,898 | -8.53(-3.07%) |
Apr 29, 2020 | 272.32 | 278.72 | 270.17 | 277.44 | 8,695,105 | +18.67(+7.21%) |
Apr 28, 2020 | 264.44 | 266.64 | 257.17 | 258.77 | 4,441,088 | -0.51(-0.20%) |
Apr 27, 2020 | 254.49 | 259.87 | 253.79 | 259.28 | 4,192,002 | +6.22(+2.46%) |
Apr 24, 2020 | 252.74 | 254.11 | 247.26 | 253.06 | 3,910,751 | +2.84(+1.13%) |
Apr 23, 2020 | 253.68 | 256.64 | 249.65 | 250.22 | 4,366,091 | -1.03(-0.41%) |
Apr 22, 2020 | 245.92 | 252.90 | 245.47 | 251.25 | 5,199,044 | +11.31(+4.71%) |
Apr 21, 2020 | 241.22 | 243.90 | 238.72 | 239.94 | 6,097,862 | -6.24(-2.53%) |
Apr 20, 2020 | 248.90 | 250.98 | 244.17 | 246.19 | 6,176,249 | -8.06(-3.17%) |
Apr 17, 2020 | 252.56 | 254.96 | 245.97 | 254.24 | 10,646,537 | +12.92(+5.35%) |
Apr 16, 2020 | 252.70 | 252.70 | 239.32 | 241.32 | 11,697,752 | -10.15(-4.04%) |
Apr 15, 2020 | 254.77 | 257.16 | 249.99 | 251.47 | 10,469,229 | -13.28(-5.02%) |
Apr 14, 2020 | 263.94 | 269.57 | 263.27 | 264.76 | 6,496,388 | +7.22(+2.80%) |
Apr 13, 2020 | 262.29 | 262.78 | 250.12 | 257.54 | 7,272,882 | -5.93(-2.25%) |
Apr 09, 2020 | 269.07 | 269.92 | 261.82 | 263.46 | 6,812,986 | -1.52(-0.57%) |
Apr 08, 2020 | 256.73 | 265.89 | 253.21 | 264.98 | 5,816,973 | +12.00(+4.74%) |
Apr 07, 2020 | 274.98 | 276.21 | 252.40 | 252.98 | 8,832,649 | -6.70(-2.58%) |
Apr 06, 2020 | 246.07 | 260.82 | 244.12 | 259.68 | 8,841,441 | +28.23(+12.20%) |
Apr 03, 2020 | 231.40 | 234.23 | 224.89 | 231.45 | 4,263,254 | -1.81(-0.77%) |
Apr 02, 2020 | 223.01 | 233.74 | 222.00 | 233.26 | 6,601,394 | +10.03(+4.49%) |
Apr 01, 2020 | 225.50 | 231.52 | 221.75 | 223.23 | 6,801,500 | -12.64(-5.36%) |
Mar 31, 2020 | 246.52 | 247.46 | 235.41 | 235.87 | 10,627,065 | -11.41(-4.62%) |
Mar 30, 2020 | 240.06 | 248.26 | 238.89 | 247.29 | 5,904,035 | +5.47(+2.26%) |
Mar 27, 2020 | 244.35 | 250.04 | 238.94 | 241.82 | 8,007,696 | -15.17(-5.90%) |
Mar 26, 2020 | 251.06 | 259.55 | 246.67 | 256.99 | 10,199,268 | +6.54(+2.61%) |
Mar 25, 2020 | 242.06 | 260.03 | 234.70 | 250.44 | 12,946,939 | +18.95(+8.19%) |
Mar 24, 2020 | 210.84 | 232.83 | 209.94 | 231.49 | 11,932,579 | +32.98(+16.61%) |
Mar 23, 2020 | 198.50 | 210.60 | 195.28 | 198.51 | 11,865,140 | -7.93(-3.84%) |
Mar 20, 2020 | 230.46 | 230.46 | 205.06 | 206.44 | 10,772,068 | -15.36(-6.93%) |
Mar 19, 2020 | 218.74 | 232.89 | 206.57 | 221.80 | 9,344,781 | -0.76(-0.34%) |
Mar 18, 2020 | 217.11 | 223.71 | 208.20 | 222.56 | 11,623,426 | -9.72(-4.18%) |
Mar 17, 2020 | 234.82 | 244.60 | 226.50 | 232.28 | 12,966,048 | +2.18(+0.95%) |
Mar 16, 2020 | 228.97 | 251.66 | 223.86 | 230.10 | 12,401,093 | -33.55(-12.73%) |
Mar 13, 2020 | 252.69 | 263.67 | 239.72 | 263.65 | 10,174,296 | +27.84(+11.81%) |
Mar 12, 2020 | 238.77 | 256.30 | 235.26 | 235.81 | 15,383,282 | -27.60(-10.48%) |
Mar 11, 2020 | 266.52 | 267.59 | 257.11 | 263.41 | 8,572,452 | -10.56(-3.85%) |
Mar 10, 2020 | 269.91 | 274.26 | 256.67 | 273.97 | 8,325,416 | +15.41(+5.96%) |
Mar 09, 2020 | 258.76 | 272.67 | 255.03 | 258.56 | 8,701,368 | -21.70(-7.74%) |
Mar 06, 2020 | 276.04 | 282.05 | 272.06 | 280.25 | 7,231,730 | -3.63(-1.28%) |
Mar 05, 2020 | 288.75 | 291.68 | 281.45 | 283.89 | 6,777,496 | -11.36(-3.85%) |
Mar 04, 2020 | 292.07 | 295.67 | 285.86 | 295.24 | 6,614,644 | +10.12(+3.55%) |
Mar 03, 2020 | 307.19 | 307.19 | 283.98 | 285.13 | 8,239,890 | -14.39(-4.81%) |
Mar 02, 2020 | 291.85 | 299.73 | 282.63 | 299.52 | 9,917,468 | +16.10(+5.68%) |
Feb 28, 2020 | 268.42 | 283.55 | 267.11 | 283.42 | 13,165,405 | +4.33(+1.55%) |
Feb 27, 2020 | 278.32 | 290.45 | 274.32 | 279.09 | 14,141,173 | -11.93(-4.10%) |
Feb 26, 2020 | 294.89 | 300.64 | 290.88 | 291.02 | 9,630,026 | -4.74(-1.60%) |
Feb 25, 2020 | 313.78 | 315.62 | 293.68 | 295.76 | 13,017,193 | -21.27(-6.71%) |
Feb 24, 2020 | 310.04 | 321.59 | 306.45 | 317.03 | 7,938,137 | -14.68(-4.42%) |
Feb 21, 2020 | 334.49 | 335.80 | 327.71 | 331.70 | 5,118,588 | -4.64(-1.38%) |
Feb 20, 2020 | 337.60 | 339.08 | 330.21 | 336.34 | 4,414,555 | -0.11(-0.03%) |
Feb 19, 2020 | 335.89 | 339.07 | 334.56 | 336.45 | 3,113,597 | +3.24(+0.97%) |
Feb 18, 2020 | 333.58 | 335.02 | 332.38 | 333.21 | 3,684,056 | +0.28(+0.09%) |
Feb 14, 2020 | 329.52 | 333.01 | 329.10 | 332.92 | 2,781,679 | +4.99(+1.52%) |
Feb 13, 2020 | 324.49 | 329.88 | 324.31 | 327.94 | 3,073,353 | +1.64(+0.50%) |
Feb 12, 2020 | 323.03 | 326.58 | 321.47 | 326.29 | 2,506,347 | +3.16(+0.98%) |
Feb 11, 2020 | 327.11 | 327.62 | 321.90 | 323.13 | 3,532,488 | +0.62(+0.19%) |
Feb 10, 2020 | 317.95 | 322.50 | 317.85 | 322.50 | 3,939,446 | +3.20(+1.00%) |
Feb 07, 2020 | 320.28 | 322.09 | 318.19 | 319.30 | 2,646,394 | -2.25(-0.70%) |
Feb 06, 2020 | 321.57 | 323.43 | 319.97 | 321.55 | 3,504,399 | +0.96(+0.30%) |
Feb 05, 2020 | 327.11 | 327.11 | 316.54 | 320.59 | 3,960,526 | -0.78(-0.24%) |
Feb 04, 2020 | 320.51 | 323.93 | 318.61 | 321.37 | 4,257,859 | +4.49(+1.42%) |