Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 299.00 | 305.05 | 296.14 | 296.83 | 2,290,985 | -7.88(-2.59%) |
Apr 29, 2020 | 308.84 | 313.34 | 304.63 | 304.71 | 2,100,079 | -0.51(-0.17%) |
Apr 28, 2020 | 305.02 | 312.83 | 303.00 | 305.22 | 1,862,944 | +1.98(+0.65%) |
Apr 27, 2020 | 300.58 | 305.00 | 299.74 | 303.24 | 1,611,275 | +5.44(+1.83%) |
Apr 24, 2020 | 293.06 | 297.94 | 290.10 | 297.80 | 1,778,800 | +5.80(+1.99%) |
Apr 23, 2020 | 293.61 | 297.44 | 291.57 | 292.00 | 2,911,457 | -6.01(-2.02%) |
Apr 22, 2020 | 302.75 | 306.99 | 289.02 | 298.01 | 6,651,251 | -31.00(-9.42%) |
Apr 21, 2020 | 332.51 | 336.19 | 328.37 | 329.01 | 1,520,497 | -10.40(-3.06%) |
Apr 20, 2020 | 338.64 | 350.24 | 337.28 | 339.41 | 1,620,691 | -3.14(-0.92%) |
Apr 17, 2020 | 345.97 | 346.05 | 335.29 | 342.55 | 1,701,800 | +4.21(+1.24%) |
Apr 16, 2020 | 331.15 | 340.38 | 328.17 | 338.34 | 1,602,856 | +11.40(+3.49%) |
Apr 15, 2020 | 329.45 | 333.20 | 322.86 | 326.94 | 1,426,443 | -6.82(-2.04%) |
Apr 14, 2020 | 329.00 | 336.50 | 328.34 | 333.76 | 1,675,520 | +10.82(+3.35%) |
Apr 13, 2020 | 318.01 | 325.11 | 316.79 | 322.94 | 2,083,818 | +1.89(+0.59%) |
Apr 09, 2020 | 315.10 | 322.45 | 314.01 | 321.05 | 1,480,200 | +4.10(+1.29%) |
Apr 08, 2020 | 305.25 | 319.39 | 301.01 | 316.95 | 1,932,339 | +15.74(+5.23%) |
Apr 07, 2020 | 314.94 | 319.60 | 299.61 | 301.21 | 2,457,696 | -10.18(-3.27%) |
Apr 06, 2020 | 308.49 | 314.14 | 300.60 | 311.39 | 3,181,066 | +10.88(+3.62%) |
Apr 03, 2020 | 303.70 | 311.52 | 296.81 | 300.51 | 1,422,800 | -3.96(-1.30%) |
Apr 02, 2020 | 290.10 | 307.15 | 290.00 | 304.47 | 3,286,692 | +11.20(+3.82%) |
Apr 01, 2020 | 308.81 | 313.46 | 290.35 | 293.27 | 2,177,630 | -23.11(-7.30%) |
Mar 31, 2020 | 313.48 | 319.94 | 309.20 | 316.38 | 2,869,278 | +0.25(+0.08%) |
Mar 30, 2020 | 300.00 | 321.41 | 298.08 | 316.13 | 1,747,329 | +19.38(+6.53%) |
Mar 27, 2020 | 297.00 | 307.14 | 294.25 | 296.75 | 1,653,100 | -8.19(-2.69%) |
Mar 26, 2020 | 284.74 | 306.77 | 284.51 | 304.94 | 2,270,174 | +19.96(+7.00%) |
Mar 25, 2020 | 274.73 | 300.84 | 268.13 | 284.98 | 2,677,868 | +8.79(+3.18%) |
Mar 24, 2020 | 278.89 | 283.26 | 269.98 | 276.19 | 3,463,277 | +7.00(+2.60%) |
Mar 23, 2020 | 280.13 | 288.05 | 262.25 | 269.19 | 2,694,628 | -9.58(-3.44%) |
Mar 20, 2020 | 288.02 | 301.88 | 277.81 | 278.77 | 2,730,100 | -9.25(-3.21%) |
Mar 19, 2020 | 293.15 | 297.48 | 283.28 | 288.02 | 2,470,019 | -10.66(-3.57%) |
Mar 18, 2020 | 293.71 | 306.74 | 277.51 | 298.68 | 2,766,752 | -6.64(-2.17%) |
Mar 17, 2020 | 285.33 | 314.65 | 284.14 | 305.32 | 2,626,026 | +23.60(+8.38%) |
Mar 16, 2020 | 281.86 | 309.35 | 273.59 | 281.72 | 3,862,618 | -23.49(-7.70%) |
Mar 13, 2020 | 279.14 | 306.00 | 276.24 | 305.21 | 3,641,000 | +36.33(+13.51%) |
Mar 12, 2020 | 280.00 | 285.42 | 266.01 | 268.88 | 2,901,015 | -25.37(-8.62%) |
Mar 11, 2020 | 295.99 | 303.36 | 291.96 | 294.25 | 1,879,095 | -11.38(-3.72%) |
Mar 10, 2020 | 304.49 | 308.77 | 289.58 | 305.63 | 2,378,638 | +8.44(+2.84%) |
Mar 09, 2020 | 301.00 | 306.97 | 293.76 | 297.19 | 2,149,280 | -20.76(-6.53%) |
Mar 06, 2020 | 308.27 | 319.18 | 306.17 | 317.95 | 1,513,100 | +0.25(+0.08%) |
Mar 05, 2020 | 319.73 | 326.45 | 315.00 | 317.70 | 1,470,073 | -10.75(-3.27%) |
Mar 04, 2020 | 319.29 | 328.45 | 316.41 | 328.45 | 1,752,259 | +12.67(+4.01%) |
Mar 03, 2020 | 320.28 | 333.00 | 311.87 | 315.78 | 2,035,157 | -12.11(-3.69%) |
Mar 02, 2020 | 308.64 | 328.23 | 307.83 | 327.89 | 2,364,280 | +19.50(+6.32%) |
Feb 28, 2020 | 300.23 | 310.54 | 299.00 | 308.39 | 2,396,700 | -1.69(-0.55%) |
Feb 27, 2020 | 324.72 | 325.55 | 309.63 | 310.08 | 2,221,138 | -17.37(-5.30%) |
Feb 26, 2020 | 326.98 | 330.93 | 323.61 | 327.45 | 1,411,294 | +3.34(+1.03%) |
Feb 25, 2020 | 327.20 | 330.61 | 322.70 | 324.11 | 1,831,121 | -1.87(-0.57%) |
Feb 24, 2020 | 331.50 | 336.00 | 325.42 | 325.98 | 1,732,453 | -10.73(-3.19%) |
Feb 21, 2020 | 336.97 | 337.82 | 334.60 | 336.71 | 923,300 | +0.07(+0.02%) |
Feb 20, 2020 | 342.18 | 343.00 | 332.50 | 336.64 | 1,497,823 | -4.40(-1.29%) |
Feb 19, 2020 | 338.00 | 341.77 | 335.42 | 341.04 | 1,488,338 | +3.94(+1.17%) |
Feb 18, 2020 | 343.66 | 344.00 | 334.09 | 337.10 | 1,515,341 | +4.10(+1.23%) |
Feb 14, 2020 | 334.00 | 335.40 | 331.83 | 333.00 | 1,023,200 | -1.25(-0.37%) |
Feb 13, 2020 | 329.20 | 338.88 | 329.00 | 334.25 | 1,307,273 | +2.49(+0.75%) |
Feb 12, 2020 | 331.66 | 334.71 | 329.04 | 331.76 | 1,603,009 | -0.53(-0.16%) |
Feb 11, 2020 | 338.06 | 340.05 | 329.72 | 332.29 | 1,806,188 | -6.64(-1.96%) |
Feb 10, 2020 | 332.00 | 339.56 | 330.24 | 338.93 | 1,867,011 | +0.23(+0.07%) |
Feb 07, 2020 | 335.39 | 340.32 | 331.66 | 338.70 | 2,209,300 | +1.46(+0.43%) |
Feb 06, 2020 | 338.39 | 348.66 | 333.50 | 337.24 | 3,612,920 | +4.37(+1.31%) |
Feb 05, 2020 | 285.63 | 374.99 | 279.17 | 332.87 | 10,157,242 | +49.58(+17.50%) |
Feb 04, 2020 | 276.40 | 285.60 | 275.94 | 283.29 | 1,684,423 | +10.56(+3.87%) |