Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 313.06 | 319.36 | 311.01 | 316.80 | 830,954 | +5.94(+1.91%) |
May 28, 2020 | 305.49 | 316.46 | 302.13 | 310.85 | 964,208 | +7.23(+2.38%) |
May 27, 2020 | 316.49 | 317.92 | 299.68 | 303.62 | 973,374 | -10.60(-3.37%) |
May 26, 2020 | 332.36 | 333.49 | 313.14 | 314.22 | 650,066 | -11.37(-3.49%) |
May 22, 2020 | 321.99 | 326.66 | 318.89 | 325.58 | 369,959 | +4.45(+1.39%) |
May 21, 2020 | 329.23 | 331.75 | 319.66 | 321.13 | 442,445 | -7.86(-2.39%) |
May 20, 2020 | 329.25 | 333.85 | 327.59 | 328.99 | 487,279 | +3.84(+1.18%) |
May 19, 2020 | 333.31 | 338.91 | 325.10 | 325.16 | 538,075 | -8.88(-2.66%) |
May 18, 2020 | 335.81 | 340.25 | 334.00 | 334.04 | 460,964 | +5.33(+1.62%) |
May 15, 2020 | 327.88 | 337.20 | 326.65 | 328.71 | 484,766 | -0.80(-0.24%) |
May 14, 2020 | 319.82 | 329.81 | 319.52 | 329.51 | 394,150 | +6.85(+2.12%) |
May 13, 2020 | 331.88 | 333.70 | 318.40 | 322.66 | 609,013 | -11.06(-3.31%) |
May 12, 2020 | 336.75 | 342.90 | 331.93 | 333.72 | 603,185 | -0.12(-0.04%) |
May 11, 2020 | 317.65 | 335.57 | 316.74 | 333.85 | 613,685 | +13.14(+4.10%) |
May 08, 2020 | 325.31 | 327.38 | 319.18 | 320.70 | 430,830 | -0.50(-0.16%) |
May 07, 2020 | 323.36 | 329.36 | 321.20 | 321.20 | 567,344 | +3.70(+1.17%) |
May 06, 2020 | 324.95 | 328.30 | 315.62 | 317.50 | 352,481 | -6.82(-2.10%) |
May 05, 2020 | 313.43 | 327.09 | 311.57 | 324.32 | 585,702 | +15.27(+4.94%) |
May 04, 2020 | 305.39 | 310.18 | 302.13 | 309.05 | 348,762 | +1.46(+0.47%) |
May 01, 2020 | 308.59 | 312.40 | 304.09 | 307.59 | 350,843 | -6.79(-2.16%) |
Apr 30, 2020 | 317.77 | 320.19 | 310.68 | 314.38 | 802,567 | -7.40(-2.30%) |
Apr 29, 2020 | 314.19 | 324.16 | 309.54 | 321.78 | 598,883 | +14.94(+4.87%) |
Apr 28, 2020 | 325.91 | 330.72 | 299.13 | 306.84 | 953,711 | -11.97(-3.75%) |
Apr 27, 2020 | 317.06 | 321.50 | 314.72 | 318.81 | 520,894 | +6.46(+2.07%) |
Apr 24, 2020 | 306.43 | 313.47 | 300.42 | 312.35 | 557,417 | +7.16(+2.35%) |
Apr 23, 2020 | 307.71 | 311.81 | 303.48 | 305.19 | 368,452 | -3.06(-0.99%) |
Apr 22, 2020 | 304.48 | 311.34 | 302.40 | 308.24 | 665,766 | +8.94(+2.99%) |
Apr 21, 2020 | 303.46 | 306.55 | 296.56 | 299.30 | 486,682 | -10.22(-3.30%) |
Apr 20, 2020 | 303.39 | 313.21 | 298.05 | 309.52 | 646,281 | +4.59(+1.50%) |
Apr 17, 2020 | 304.76 | 310.21 | 301.89 | 304.94 | 799,772 | +7.48(+2.51%) |
Apr 16, 2020 | 299.54 | 303.24 | 294.37 | 297.46 | 687,270 | -0.21(-0.07%) |
Apr 15, 2020 | 295.55 | 300.57 | 288.73 | 297.67 | 773,526 | -3.64(-1.21%) |
Apr 14, 2020 | 305.45 | 310.95 | 300.60 | 301.31 | 729,148 | +3.74(+1.26%) |
Apr 13, 2020 | 296.85 | 299.00 | 292.28 | 297.57 | 598,378 | -1.12(-0.38%) |
Apr 09, 2020 | 287.39 | 301.17 | 287.27 | 298.70 | 979,406 | +12.99(+4.55%) |
Apr 08, 2020 | 278.79 | 287.29 | 275.01 | 285.71 | 649,244 | +10.67(+3.88%) |
Apr 07, 2020 | 300.07 | 302.36 | 275.04 | 275.04 | 782,659 | -15.78(-5.42%) |
Apr 06, 2020 | 274.52 | 292.02 | 269.26 | 290.81 | 642,599 | +30.65(+11.78%) |
Apr 03, 2020 | 272.12 | 275.54 | 259.60 | 260.16 | 875,079 | -15.75(-5.71%) |
Apr 02, 2020 | 258.40 | 276.05 | 255.05 | 275.91 | 746,728 | +15.10(+5.79%) |
Apr 01, 2020 | 264.95 | 268.82 | 255.64 | 260.81 | 1,037,167 | -17.00(-6.12%) |
Mar 31, 2020 | 284.55 | 290.25 | 276.33 | 277.81 | 994,767 | -4.58(-1.62%) |
Mar 30, 2020 | 267.30 | 283.33 | 264.73 | 282.38 | 603,949 | +17.29(+6.52%) |
Mar 27, 2020 | 273.14 | 277.29 | 263.50 | 265.10 | 1,017,268 | -15.50(-5.52%) |
Mar 26, 2020 | 256.45 | 284.42 | 255.84 | 280.59 | 1,091,562 | +27.01(+10.65%) |
Mar 25, 2020 | 260.62 | 265.86 | 247.15 | 253.59 | 1,184,703 | -9.17(-3.49%) |
Mar 24, 2020 | 230.91 | 267.01 | 230.91 | 262.76 | 1,031,613 | +40.15(+18.03%) |
Mar 23, 2020 | 226.68 | 233.99 | 213.26 | 222.61 | 1,468,795 | -11.08(-4.74%) |
Mar 20, 2020 | 231.03 | 243.26 | 229.77 | 233.69 | 1,730,708 | +5.50(+2.41%) |
Mar 19, 2020 | 216.82 | 239.00 | 211.56 | 228.19 | 1,243,817 | +12.21(+5.65%) |
Mar 18, 2020 | 232.07 | 239.01 | 210.21 | 215.98 | 1,440,424 | -31.68(-12.79%) |
Mar 17, 2020 | 242.66 | 262.23 | 240.06 | 247.66 | 1,342,883 | +10.77(+4.55%) |
Mar 16, 2020 | 241.31 | 256.54 | 235.82 | 236.89 | 1,728,450 | -35.57(-13.06%) |
Mar 13, 2020 | 256.29 | 274.76 | 250.54 | 272.46 | 1,597,673 | +25.68(+10.41%) |
Mar 12, 2020 | 232.79 | 251.18 | 223.05 | 246.78 | 1,865,418 | -5.66(-2.24%) |
Mar 11, 2020 | 258.03 | 260.93 | 247.22 | 252.44 | 1,283,036 | -11.47(-4.35%) |
Mar 10, 2020 | 256.23 | 263.93 | 248.59 | 263.91 | 1,657,528 | +16.02(+6.46%) |
Mar 09, 2020 | 256.87 | 263.70 | 247.71 | 247.90 | 1,282,087 | -26.91(-9.79%) |
Mar 06, 2020 | 279.81 | 279.89 | 266.07 | 274.81 | 1,091,743 | -14.47(-5.00%) |
Mar 05, 2020 | 301.57 | 302.92 | 286.18 | 289.27 | 803,979 | -16.90(-5.52%) |
Mar 04, 2020 | 302.95 | 308.16 | 299.96 | 306.18 | 869,498 | +9.44(+3.18%) |
Mar 03, 2020 | 304.06 | 309.15 | 292.27 | 296.74 | 889,461 | -6.61(-2.18%) |