Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 286.25 | 0 | +2.75(+0.97%) | |||
Apr 29, 2020 | 283.50 | 0 | +0.75(+0.27%) | |||
Apr 28, 2020 | 282.75 | 0 | +0.25(+0.09%) | |||
Apr 27, 2020 | 282.50 | 0 | -1.00(-0.35%) | |||
Apr 25, 2020 | 281.50 | 283.50 | 279.00 | 283.50 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 281.50 | 283.50 | 279.00 | 283.50 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 283.50 | 0 | -19.75(-6.51%) | |||
Apr 22, 2020 | 303.25 | 0 | +6.50(+2.19%) | |||
Apr 21, 2020 | 296.75 | 0 | +3.50(+1.19%) | |||
Apr 20, 2020 | 293.25 | 0 | +4.50(+1.56%) | |||
Apr 18, 2020 | 288.75 | 289.50 | 284.00 | 288.75 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 288.75 | 289.50 | 284.00 | 288.75 | 0 | +0.75(+0.26%) |
Apr 16, 2020 | 288.00 | 0 | +2.50(+0.88%) | |||
Apr 15, 2020 | 285.50 | 0 | +8.25(+2.98%) | |||
Apr 14, 2020 | 277.25 | 0 | +2.50(+0.91%) | |||
Apr 13, 2020 | 274.75 | 0 | +0.25(+0.09%) | |||
Apr 10, 2020 | 275.50 | 278.00 | 272.25 | 274.50 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 275.50 | 278.00 | 272.25 | 274.50 | 0 | +0.25(+0.09%) |
Apr 08, 2020 | 274.25 | 0 | +0.00(+0.00%) | |||
Apr 07, 2020 | 274.25 | 0 | +0.75(+0.27%) | |||
Apr 06, 2020 | 273.50 | 0 | -0.50(-0.18%) | |||
Apr 04, 2020 | 264.50 | 277.50 | 263.00 | 274.00 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 264.50 | 277.50 | 263.00 | 274.00 | 0 | +1.25(+0.46%) |
Apr 02, 2020 | 272.75 | 0 | +12.50(+4.80%) | |||
Apr 01, 2020 | 260.25 | 0 | -4.00(-1.51%) | |||
Mar 31, 2020 | 264.25 | 0 | +2.75(+1.05%) | |||
Mar 30, 2020 | 261.50 | 0 | -4.25(-1.60%) | |||
Mar 28, 2020 | 262.00 | 269.75 | 260.25 | 265.75 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 262.00 | 269.75 | 260.25 | 265.75 | 0 | +0.25(+0.09%) |
Mar 26, 2020 | 265.50 | 0 | -0.50(-0.19%) | |||
Mar 25, 2020 | 266.00 | 0 | -3.50(-1.30%) | |||
Mar 24, 2020 | 269.50 | 0 | +1.00(+0.37%) | |||
Mar 23, 2020 | 268.50 | 0 | +7.00(+2.68%) | |||
Mar 21, 2020 | 262.25 | 268.00 | 260.75 | 261.50 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 262.25 | 268.00 | 260.75 | 261.50 | 0 | -0.50(-0.19%) |
Mar 19, 2020 | 262.00 | 0 | +6.75(+2.64%) | |||
Mar 18, 2020 | 255.25 | 0 | +1.75(+0.69%) | |||
Mar 17, 2020 | 253.50 | 0 | -6.00(-2.31%) | |||
Mar 16, 2020 | 259.50 | 0 | -7.50(-2.81%) | |||
Mar 14, 2020 | 275.00 | 278.75 | 267.00 | 267.00 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 275.00 | 278.75 | 267.00 | 267.00 | 0 | -1.25(-0.47%) |
Mar 12, 2020 | 268.25 | 0 | -6.25(-2.28%) | |||
Mar 11, 2020 | 274.50 | 0 | -0.50(-0.18%) | |||
Mar 10, 2020 | 275.00 | 0 | +7.50(+2.80%) | |||
Mar 09, 2020 | 267.50 | 0 | -1.50(-0.56%) | |||
Mar 07, 2020 | 270.50 | 272.00 | 266.50 | 269.00 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 270.50 | 272.00 | 266.50 | 269.00 | 0 | +0.75(+0.28%) |
Mar 05, 2020 | 268.25 | 0 | -2.50(-0.92%) | |||
Mar 04, 2020 | 270.75 | 0 | +6.25(+2.36%) | |||
Mar 03, 2020 | 264.50 | 0 | -1.00(-0.38%) | |||
Mar 02, 2020 | 265.50 | 0 | -8.00(-2.93%) | |||
Feb 29, 2020 | 279.00 | 282.00 | 270.00 | 273.50 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 279.00 | 282.00 | 270.00 | 273.50 | 0 | +0.75(+0.27%) |
Feb 27, 2020 | 272.75 | 0 | -13.00(-4.55%) | |||
Feb 26, 2020 | 285.75 | 0 | -6.00(-2.06%) | |||
Feb 25, 2020 | 291.75 | 0 | +2.00(+0.69%) | |||
Feb 24, 2020 | 289.75 | 0 | -5.75(-1.95%) | |||
Feb 22, 2020 | 298.25 | 299.75 | 293.50 | 295.50 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 298.25 | 299.75 | 293.50 | 295.50 | 0 | -0.50(-0.17%) |
Feb 20, 2020 | 296.00 | 0 | -5.25(-1.74%) | |||
Feb 19, 2020 | 301.25 | 0 | -2.25(-0.74%) | |||
Feb 18, 2020 | 303.50 | 0 | +8.00(+2.71%) | |||
Feb 15, 2020 | 296.50 | 297.75 | 293.75 | 295.50 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 296.50 | 297.75 | 293.75 | 295.50 | 0 | -0.50(-0.17%) |
Feb 13, 2020 | 296.00 | 0 | -8.00(-2.63%) | |||
Feb 12, 2020 | 304.00 | 0 | +4.75(+1.59%) | |||
Feb 11, 2020 | 299.25 | 0 | -2.50(-0.83%) | |||
Feb 10, 2020 | 301.75 | 0 | -0.75(-0.25%) | |||
Feb 08, 2020 | 304.50 | 305.00 | 302.25 | 302.50 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 304.50 | 305.00 | 302.25 | 302.50 | 0 | -0.50(-0.17%) |
Feb 06, 2020 | 303.00 | 0 | -1.50(-0.49%) | |||
Feb 05, 2020 | 304.50 | 0 | -3.50(-1.14%) | |||
Feb 04, 2020 | 308.00 | 0 | +7.75(+2.58%) | |||
Feb 03, 2020 | 300.25 | 0 | -4.50(-1.48%) |