Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 275.24 | 275.73 | 272.31 | 273.83 | 11,951,512 | -2.79(-1.01%) |
Apr 29, 2020 | 275.09 | 278.23 | 274.04 | 276.62 | 7,546,580 | +7.04(+2.61%) |
Apr 28, 2020 | 274.61 | 274.96 | 269.31 | 269.58 | 7,340,660 | -1.46(-0.54%) |
Apr 27, 2020 | 269.01 | 271.99 | 268.55 | 271.04 | 5,671,500 | +4.03(+1.51%) |
Apr 24, 2020 | 264.84 | 267.64 | 262.76 | 267.00 | 5,328,980 | +3.69(+1.40%) |
Apr 23, 2020 | 264.60 | 267.86 | 263.02 | 263.32 | 7,754,425 | -0.08(-0.03%) |
Apr 22, 2020 | 262.57 | 265.15 | 261.26 | 263.39 | 7,655,289 | +5.83(+2.26%) |
Apr 21, 2020 | 261.09 | 262.31 | 256.68 | 257.56 | 9,239,234 | -8.09(-3.04%) |
Apr 20, 2020 | 266.64 | 270.12 | 265.46 | 265.65 | 6,041,874 | -4.81(-1.78%) |
Apr 17, 2020 | 269.25 | 271.06 | 266.45 | 270.46 | 8,488,218 | +7.08(+2.69%) |
Apr 16, 2020 | 263.35 | 264.18 | 260.16 | 263.38 | 6,737,090 | +1.39(+0.53%) |
Apr 15, 2020 | 261.87 | 263.77 | 259.86 | 261.99 | 6,388,663 | -5.89(-2.20%) |
Apr 14, 2020 | 265.09 | 268.79 | 264.09 | 267.88 | 8,619,012 | +7.89(+3.04%) |
Apr 13, 2020 | 261.45 | 261.74 | 256.08 | 259.99 | 8,048,561 | -2.52(-0.96%) |
Apr 09, 2020 | 262.06 | 265.29 | 259.90 | 262.51 | 12,187,391 | +3.88(+1.50%) |
Apr 08, 2020 | 252.75 | 259.81 | 250.54 | 258.63 | 6,347,906 | +8.55(+3.42%) |
Apr 07, 2020 | 258.70 | 259.57 | 249.89 | 250.08 | 12,448,902 | +0.10(+0.04%) |
Apr 06, 2020 | 243.24 | 251.87 | 242.21 | 249.98 | 10,203,594 | +15.78(+6.74%) |
Apr 03, 2020 | 236.52 | 238.93 | 231.36 | 234.20 | 6,825,237 | -3.36(-1.41%) |
Apr 02, 2020 | 231.28 | 238.38 | 230.83 | 237.56 | 7,980,254 | +5.45(+2.35%) |
Apr 01, 2020 | 233.95 | 237.21 | 230.06 | 232.11 | 14,541,318 | -10.91(-4.49%) |
Mar 31, 2020 | 245.84 | 248.38 | 241.70 | 243.02 | 10,149,244 | -3.72(-1.51%) |
Mar 30, 2020 | 241.26 | 247.53 | 239.23 | 246.74 | 10,137,069 | +7.64(+3.19%) |
Mar 27, 2020 | 238.88 | 246.06 | 236.79 | 239.11 | 10,116,854 | -7.65(-3.10%) |
Mar 26, 2020 | 235.43 | 247.94 | 235.03 | 246.75 | 16,884,974 | +14.01(+6.02%) |
Mar 25, 2020 | 230.95 | 241.89 | 226.18 | 232.74 | 12,679,939 | +2.94(+1.28%) |
Mar 24, 2020 | 221.50 | 230.24 | 220.54 | 229.81 | 13,327,256 | +19.84(+9.45%) |
Mar 23, 2020 | 215.18 | 216.33 | 205.88 | 209.96 | 15,468,500 | -6.08(-2.82%) |
Mar 20, 2020 | 228.84 | 230.57 | 215.62 | 216.05 | 13,502,454 | -10.19(-4.50%) |
Mar 19, 2020 | 223.67 | 232.02 | 217.71 | 226.24 | 19,597,104 | +0.83(+0.37%) |
Mar 18, 2020 | 221.71 | 230.75 | 213.82 | 225.40 | 23,539,270 | -13.29(-5.57%) |
Mar 17, 2020 | 229.73 | 240.20 | 222.27 | 238.69 | 19,396,368 | +14.27(+6.36%) |
Mar 16, 2020 | 226.62 | 240.96 | 219.64 | 224.42 | 19,255,522 | -29.38(-11.57%) |
Mar 13, 2020 | 247.43 | 254.28 | 234.14 | 253.80 | 26,658,672 | +21.11(+9.07%) |
Mar 12, 2020 | 240.09 | 250.27 | 232.31 | 232.68 | 24,003,312 | -24.78(-9.62%) |
Mar 11, 2020 | 263.43 | 264.53 | 254.21 | 257.46 | 10,708,914 | -13.16(-4.86%) |
Mar 10, 2020 | 267.03 | 270.80 | 256.66 | 270.62 | 15,198,222 | +13.79(+5.37%) |
Mar 09, 2020 | 259.18 | 266.64 | 256.63 | 256.83 | 15,687,662 | -22.34(-8.00%) |
Mar 06, 2020 | 275.24 | 280.42 | 272.37 | 279.17 | 10,588,551 | -4.73(-1.67%) |
Mar 05, 2020 | 286.29 | 289.56 | 281.61 | 283.90 | 6,954,742 | -10.27(-3.49%) |
Mar 04, 2020 | 287.35 | 294.17 | 284.79 | 294.17 | 7,684,512 | +12.38(+4.39%) |
Mar 03, 2020 | 290.44 | 294.55 | 279.34 | 281.79 | 13,779,401 | -8.32(-2.87%) |
Mar 02, 2020 | 279.77 | 290.20 | 276.32 | 290.11 | 12,586,544 | +13.54(+4.90%) |
Feb 28, 2020 | 271.08 | 278.48 | 267.96 | 276.56 | 20,881,474 | -2.62(-0.94%) |
Feb 27, 2020 | 286.67 | 290.70 | 279.18 | 279.18 | 12,113,090 | -13.27(-4.54%) |
Feb 26, 2020 | 294.90 | 298.61 | 291.67 | 292.45 | 12,470,342 | -1.13(-0.39%) |
Feb 25, 2020 | 304.11 | 304.74 | 292.61 | 293.58 | 12,929,555 | -9.07(-3.00%) |
Feb 24, 2020 | 303.39 | 305.88 | 301.60 | 302.66 | 7,998,189 | -10.45(-3.34%) |
Feb 21, 2020 | 314.97 | 315.27 | 312.26 | 313.11 | 4,626,252 | -3.25(-1.03%) |
Feb 20, 2020 | 317.15 | 317.96 | 313.31 | 316.36 | 3,811,541 | -1.30(-0.41%) |
Feb 19, 2020 | 317.15 | 318.36 | 316.86 | 317.66 | 2,862,233 | +1.52(+0.48%) |
Feb 18, 2020 | 315.95 | 316.56 | 314.73 | 316.14 | 3,816,050 | -0.76(-0.24%) |
Feb 14, 2020 | 316.84 | 317.08 | 315.66 | 316.90 | 6,966,019 | +0.46(+0.14%) |
Feb 13, 2020 | 315.40 | 317.47 | 315.06 | 316.44 | 8,450,469 | -0.39(-0.12%) |
Feb 12, 2020 | 316.27 | 317.01 | 315.88 | 316.84 | 5,814,762 | +2.02(+0.64%) |
Feb 11, 2020 | 315.63 | 316.41 | 314.28 | 314.82 | 6,256,765 | +0.58(+0.18%) |
Feb 10, 2020 | 310.96 | 314.26 | 310.96 | 314.24 | 3,851,069 | +2.31(+0.74%) |
Feb 07, 2020 | 312.47 | 313.22 | 311.34 | 311.93 | 5,007,154 | -1.70(-0.54%) |
Feb 06, 2020 | 313.63 | 313.73 | 312.44 | 313.63 | 4,735,886 | +1.20(+0.38%) |
Feb 05, 2020 | 311.96 | 312.71 | 310.48 | 312.44 | 4,387,123 | +3.44(+1.11%) |
Feb 04, 2020 | 308.01 | 309.82 | 307.70 | 309.00 | 3,884,899 | +4.72(+1.55%) |