Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 475.06 | 476.54 | 468.08 | 472.57 | 180,947 | -3.71(-0.78%) |
May 28, 2020 | 468.17 | 486.19 | 467.61 | 476.28 | 77,681 | +6.87(+1.46%) |
May 27, 2020 | 475.59 | 475.59 | 457.61 | 469.41 | 107,575 | -3.82(-0.81%) |
May 26, 2020 | 479.19 | 482.60 | 472.94 | 473.23 | 112,020 | +2.31(+0.49%) |
May 22, 2020 | 473.66 | 473.66 | 467.54 | 470.92 | 61,909 | -0.05(-0.01%) |
May 21, 2020 | 466.48 | 471.99 | 466.48 | 470.97 | 85,709 | +3.41(+0.73%) |
May 20, 2020 | 466.45 | 474.70 | 465.26 | 467.55 | 86,274 | +5.71(+1.24%) |
May 19, 2020 | 462.46 | 471.40 | 461.09 | 461.84 | 104,223 | +2.16(+0.47%) |
May 18, 2020 | 461.88 | 467.37 | 453.28 | 459.68 | 170,582 | +7.17(+1.58%) |
May 15, 2020 | 427.52 | 453.24 | 427.48 | 452.51 | 239,736 | +24.23(+5.66%) |
May 14, 2020 | 423.63 | 429.30 | 416.98 | 428.28 | 150,937 | +3.42(+0.80%) |
May 13, 2020 | 427.97 | 434.83 | 419.85 | 424.87 | 114,675 | -3.74(-0.87%) |
May 12, 2020 | 430.34 | 435.10 | 426.39 | 428.61 | 174,916 | -3.09(-0.72%) |
May 11, 2020 | 414.92 | 436.99 | 414.92 | 431.70 | 119,817 | +10.98(+2.61%) |
May 08, 2020 | 424.68 | 424.68 | 415.32 | 420.71 | 106,695 | +3.55(+0.85%) |
May 07, 2020 | 419.39 | 428.04 | 415.91 | 417.16 | 87,317 | +2.66(+0.64%) |
May 06, 2020 | 420.29 | 422.74 | 414.51 | 414.51 | 75,532 | -4.93(-1.18%) |
May 05, 2020 | 412.33 | 424.24 | 412.33 | 419.44 | 95,995 | +8.88(+2.16%) |
May 04, 2020 | 414.92 | 414.92 | 406.42 | 410.56 | 78,513 | -11.13(-2.64%) |
May 01, 2020 | 408.72 | 427.21 | 406.61 | 421.69 | 109,026 | +10.57(+2.57%) |
Apr 30, 2020 | 430.92 | 430.92 | 409.32 | 411.12 | 130,284 | -22.05(-5.09%) |
Apr 29, 2020 | 457.62 | 457.62 | 424.25 | 433.17 | 138,604 | +1.73(+0.40%) |
Apr 28, 2020 | 453.98 | 455.96 | 431.44 | 431.44 | 87,767 | -19.42(-4.31%) |
Apr 27, 2020 | 454.79 | 456.22 | 445.82 | 450.86 | 133,150 | +0.86(+0.19%) |
Apr 24, 2020 | 434.57 | 450.00 | 433.74 | 450.00 | 88,558 | +17.75(+4.11%) |
Apr 23, 2020 | 415.06 | 434.31 | 413.22 | 432.26 | 114,346 | +20.30(+4.93%) |
Apr 22, 2020 | 411.21 | 426.03 | 405.92 | 411.96 | 144,197 | +8.38(+2.08%) |
Apr 21, 2020 | 428.22 | 428.22 | 398.58 | 403.58 | 107,415 | -32.42(-7.44%) |
Apr 20, 2020 | 442.40 | 443.82 | 432.28 | 436.00 | 108,809 | -9.00(-2.02%) |
Apr 17, 2020 | 456.24 | 456.24 | 438.32 | 445.00 | 164,552 | +0.62(+0.14%) |
Apr 16, 2020 | 447.46 | 457.25 | 440.21 | 444.38 | 119,530 | -1.53(-0.34%) |
Apr 15, 2020 | 447.80 | 470.13 | 444.87 | 445.91 | 110,084 | -7.88(-1.74%) |
Apr 14, 2020 | 457.93 | 458.10 | 446.15 | 453.79 | 88,410 | +6.14(+1.37%) |
Apr 13, 2020 | 468.37 | 468.79 | 442.55 | 447.65 | 99,032 | -17.14(-3.69%) |
Apr 09, 2020 | 444.17 | 466.72 | 442.14 | 464.79 | 136,789 | +24.69(+5.61%) |
Apr 08, 2020 | 423.13 | 444.53 | 421.23 | 440.10 | 109,233 | +19.48(+4.63%) |
Apr 07, 2020 | 443.58 | 448.85 | 414.48 | 420.62 | 135,872 | -11.55(-2.67%) |
Apr 06, 2020 | 426.51 | 441.73 | 416.72 | 432.16 | 111,825 | +21.30(+5.18%) |
Apr 03, 2020 | 417.48 | 425.43 | 403.15 | 410.86 | 237,202 | -11.26(-2.67%) |
Apr 02, 2020 | 392.31 | 428.42 | 389.31 | 422.12 | 137,626 | +26.79(+6.78%) |
Apr 01, 2020 | 409.97 | 414.62 | 389.55 | 395.34 | 191,587 | -32.19(-7.53%) |
Mar 31, 2020 | 425.92 | 441.66 | 418.54 | 427.53 | 151,017 | +0.63(+0.15%) |
Mar 30, 2020 | 407.05 | 428.09 | 403.99 | 426.90 | 73,632 | +22.48(+5.56%) |
Mar 27, 2020 | 405.23 | 418.83 | 398.55 | 404.42 | 97,981 | -8.62(-2.09%) |
Mar 26, 2020 | 376.02 | 417.38 | 372.57 | 413.04 | 135,611 | +40.88(+10.98%) |
Mar 25, 2020 | 363.45 | 392.60 | 359.81 | 372.16 | 116,102 | +8.72(+2.40%) |
Mar 24, 2020 | 368.13 | 370.02 | 337.74 | 363.43 | 158,329 | +12.65(+3.61%) |
Mar 23, 2020 | 347.35 | 360.07 | 325.69 | 350.78 | 164,332 | +3.81(+1.10%) |
Mar 20, 2020 | 372.95 | 380.33 | 338.41 | 346.97 | 170,328 | -26.00(-6.97%) |
Mar 19, 2020 | 355.78 | 391.89 | 353.72 | 372.97 | 207,615 | +14.87(+4.15%) |
Mar 18, 2020 | 338.13 | 375.03 | 335.24 | 358.09 | 151,782 | +4.75(+1.34%) |
Mar 17, 2020 | 368.76 | 372.38 | 338.97 | 353.35 | 199,273 | -6.92(-1.92%) |
Mar 16, 2020 | 376.03 | 392.28 | 358.00 | 360.26 | 155,363 | -54.95(-13.23%) |
Mar 13, 2020 | 390.29 | 416.96 | 372.71 | 415.22 | 167,693 | +40.00(+10.66%) |
Mar 12, 2020 | 359.87 | 397.91 | 354.30 | 375.22 | 246,690 | -33.42(-8.18%) |
Mar 11, 2020 | 400.20 | 410.06 | 392.79 | 408.63 | 190,219 | +0.73(+0.18%) |
Mar 10, 2020 | 393.69 | 408.63 | 386.39 | 407.90 | 163,923 | +19.93(+5.14%) |
Mar 09, 2020 | 404.84 | 404.84 | 387.89 | 387.98 | 139,455 | -41.43(-9.65%) |
Mar 06, 2020 | 419.44 | 431.52 | 415.74 | 429.41 | 107,607 | -2.54(-0.59%) |
Mar 05, 2020 | 433.29 | 442.15 | 427.29 | 431.94 | 95,548 | -10.24(-2.32%) |
Mar 04, 2020 | 439.18 | 444.59 | 433.25 | 442.19 | 133,888 | +15.23(+3.57%) |
Mar 03, 2020 | 444.21 | 452.80 | 425.12 | 426.96 | 148,735 | -17.21(-3.88%) |