Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 479.66 | 492.00 | 474.65 | 491.32 | 310,400 | +14.19(+2.97%) |
May 28, 2020 | 472.32 | 483.88 | 472.32 | 477.13 | 290,623 | +6.41(+1.36%) |
May 27, 2020 | 480.89 | 480.89 | 465.37 | 470.72 | 316,804 | -10.43(-2.17%) |
May 26, 2020 | 480.79 | 484.71 | 475.64 | 481.15 | 206,048 | +8.70(+1.84%) |
May 22, 2020 | 468.15 | 479.94 | 466.71 | 472.45 | 235,100 | +5.66(+1.21%) |
May 21, 2020 | 474.90 | 474.90 | 460.51 | 466.79 | 170,359 | -6.15(-1.30%) |
May 20, 2020 | 471.24 | 473.02 | 465.60 | 472.94 | 124,261 | +9.19(+1.98%) |
May 19, 2020 | 473.90 | 478.41 | 462.82 | 463.75 | 202,663 | -7.67(-1.63%) |
May 18, 2020 | 470.74 | 479.52 | 464.68 | 471.42 | 308,283 | +4.70(+1.01%) |
May 15, 2020 | 456.50 | 469.29 | 451.70 | 466.72 | 234,500 | +8.96(+1.96%) |
May 14, 2020 | 449.40 | 460.00 | 446.00 | 457.76 | 206,207 | +2.76(+0.61%) |
May 13, 2020 | 460.88 | 467.41 | 447.70 | 455.00 | 234,347 | -6.52(-1.41%) |
May 12, 2020 | 472.00 | 474.45 | 460.28 | 461.52 | 117,117 | -8.83(-1.88%) |
May 11, 2020 | 453.21 | 471.27 | 453.21 | 470.35 | 227,746 | +14.00(+3.07%) |
May 08, 2020 | 465.68 | 466.50 | 455.44 | 456.35 | 134,100 | -4.07(-0.88%) |
May 07, 2020 | 464.46 | 470.00 | 449.99 | 460.42 | 347,354 | +10.43(+2.32%) |
May 06, 2020 | 445.53 | 450.81 | 439.04 | 449.99 | 535,469 | +6.99(+1.58%) |
May 05, 2020 | 436.60 | 455.00 | 433.36 | 443.00 | 253,259 | +8.96(+2.06%) |
May 04, 2020 | 431.79 | 437.39 | 425.00 | 434.04 | 373,219 | +2.25(+0.52%) |
May 01, 2020 | 433.40 | 447.55 | 427.27 | 431.79 | 205,800 | -8.31(-1.89%) |
Apr 30, 2020 | 433.86 | 443.67 | 430.24 | 440.10 | 338,633 | +3.83(+0.88%) |
Apr 29, 2020 | 437.34 | 440.31 | 428.83 | 436.27 | 233,633 | +5.59(+1.30%) |
Apr 28, 2020 | 449.00 | 450.00 | 429.50 | 430.68 | 175,451 | -12.89(-2.91%) |
Apr 27, 2020 | 440.00 | 450.88 | 434.53 | 443.57 | 226,358 | +10.56(+2.44%) |
Apr 24, 2020 | 426.43 | 435.00 | 414.26 | 433.01 | 299,900 | +9.66(+2.28%) |
Apr 23, 2020 | 422.29 | 429.58 | 419.84 | 423.35 | 137,749 | +1.88(+0.45%) |
Apr 22, 2020 | 419.84 | 425.27 | 407.14 | 421.47 | 201,296 | +3.76(+0.90%) |
Apr 21, 2020 | 420.56 | 429.38 | 414.91 | 417.71 | 230,005 | -7.24(-1.70%) |
Apr 20, 2020 | 426.12 | 434.67 | 422.35 | 424.95 | 244,924 | -2.26(-0.53%) |
Apr 17, 2020 | 421.65 | 439.96 | 416.00 | 427.21 | 541,500 | +12.67(+3.06%) |
Apr 16, 2020 | 408.12 | 419.48 | 403.01 | 414.54 | 245,266 | +10.72(+2.65%) |
Apr 15, 2020 | 401.60 | 409.05 | 396.16 | 403.82 | 181,652 | -1.76(-0.43%) |
Apr 14, 2020 | 410.00 | 411.64 | 400.14 | 405.58 | 182,470 | +0.20(+0.05%) |
Apr 13, 2020 | 391.14 | 405.38 | 390.93 | 405.38 | 144,552 | +12.24(+3.11%) |
Apr 09, 2020 | 405.37 | 408.70 | 392.59 | 393.14 | 284,200 | -9.92(-2.46%) |
Apr 08, 2020 | 374.85 | 404.95 | 373.39 | 403.06 | 366,345 | +32.69(+8.83%) |
Apr 07, 2020 | 386.21 | 386.31 | 364.32 | 370.37 | 226,423 | -10.92(-2.86%) |
Apr 06, 2020 | 374.95 | 384.42 | 370.38 | 381.29 | 230,713 | +15.51(+4.24%) |
Apr 03, 2020 | 356.88 | 369.58 | 354.44 | 365.78 | 501,400 | +5.04(+1.40%) |
Apr 02, 2020 | 330.00 | 360.74 | 330.00 | 360.74 | 221,156 | +25.87(+7.73%) |
Apr 01, 2020 | 340.10 | 347.12 | 331.82 | 334.87 | 148,617 | -15.69(-4.48%) |
Mar 31, 2020 | 349.26 | 357.92 | 341.06 | 350.56 | 179,236 | +1.45(+0.42%) |
Mar 30, 2020 | 326.18 | 351.44 | 322.13 | 349.11 | 193,676 | +26.70(+8.28%) |
Mar 27, 2020 | 332.84 | 337.23 | 320.30 | 322.41 | 252,600 | -18.85(-5.52%) |
Mar 26, 2020 | 337.37 | 343.73 | 330.01 | 341.26 | 256,500 | +8.26(+2.48%) |
Mar 25, 2020 | 345.71 | 349.50 | 330.31 | 333.00 | 193,096 | -10.15(-2.96%) |
Mar 24, 2020 | 337.34 | 344.97 | 330.02 | 343.15 | 260,561 | +16.81(+5.15%) |
Mar 23, 2020 | 329.60 | 337.17 | 309.38 | 326.34 | 258,821 | -2.67(-0.81%) |
Mar 20, 2020 | 347.35 | 360.00 | 321.43 | 329.01 | 386,500 | -17.79(-5.13%) |
Mar 19, 2020 | 357.71 | 358.86 | 340.00 | 346.80 | 410,845 | -12.20(-3.40%) |
Mar 18, 2020 | 341.05 | 362.57 | 340.62 | 359.00 | 391,411 | +0.22(+0.06%) |
Mar 17, 2020 | 345.32 | 364.36 | 338.81 | 358.78 | 437,716 | +23.07(+6.87%) |
Mar 16, 2020 | 315.00 | 349.44 | 315.00 | 335.71 | 306,118 | -12.08(-3.47%) |
Mar 13, 2020 | 337.06 | 348.81 | 321.62 | 347.79 | 271,500 | +27.78(+8.68%) |
Mar 12, 2020 | 324.01 | 335.65 | 319.51 | 320.01 | 357,373 | -25.78(-7.46%) |
Mar 11, 2020 | 359.17 | 365.14 | 341.56 | 345.79 | 260,143 | -21.80(-5.93%) |
Mar 10, 2020 | 360.78 | 368.53 | 351.02 | 367.59 | 358,755 | +16.25(+4.63%) |
Mar 09, 2020 | 355.45 | 358.31 | 345.77 | 351.34 | 184,399 | -23.22(-6.20%) |
Mar 06, 2020 | 377.03 | 377.03 | 363.75 | 374.56 | 296,000 | -12.12(-3.13%) |
Mar 05, 2020 | 375.60 | 389.45 | 373.68 | 386.68 | 261,019 | +1.75(+0.45%) |
Mar 04, 2020 | 377.27 | 385.28 | 371.50 | 384.93 | 149,690 | +14.93(+4.04%) |
Mar 03, 2020 | 370.32 | 390.19 | 364.41 | 370.00 | 256,985 | +1.05(+0.28%) |