Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 352.40 | 355.44 | 350.02 | 355.20 | 372,772 | +4.47(+1.28%) |
May 28, 2020 | 344.01 | 351.75 | 341.65 | 350.72 | 322,700 | +10.44(+3.07%) |
May 27, 2020 | 342.73 | 347.08 | 328.11 | 340.29 | 555,893 | -2.32(-0.68%) |
May 26, 2020 | 367.22 | 369.54 | 337.40 | 342.61 | 448,071 | -12.96(-3.64%) |
May 22, 2020 | 346.34 | 356.05 | 341.30 | 355.57 | 288,492 | +11.49(+3.34%) |
May 21, 2020 | 343.71 | 347.29 | 338.93 | 344.08 | 329,724 | -0.75(-0.22%) |
May 20, 2020 | 342.31 | 346.26 | 339.11 | 344.83 | 186,443 | +6.48(+1.92%) |
May 19, 2020 | 346.76 | 349.34 | 338.35 | 338.35 | 157,243 | -7.27(-2.10%) |
May 18, 2020 | 337.98 | 351.25 | 337.98 | 345.62 | 209,229 | +17.02(+5.18%) |
May 15, 2020 | 325.29 | 330.54 | 323.90 | 328.60 | 138,525 | +1.31(+0.40%) |
May 14, 2020 | 326.61 | 328.83 | 321.70 | 327.29 | 318,636 | -3.23(-0.98%) |
May 13, 2020 | 332.04 | 335.03 | 324.82 | 330.52 | 277,343 | -2.19(-0.66%) |
May 12, 2020 | 340.56 | 343.63 | 332.71 | 332.71 | 236,081 | -7.06(-2.08%) |
May 11, 2020 | 331.59 | 341.04 | 329.31 | 339.77 | 206,865 | +6.99(+2.10%) |
May 08, 2020 | 336.40 | 340.76 | 332.46 | 332.78 | 197,464 | -2.90(-0.87%) |
May 07, 2020 | 334.58 | 338.84 | 333.25 | 335.68 | 177,625 | +6.42(+1.95%) |
May 06, 2020 | 334.04 | 338.01 | 329.00 | 329.27 | 199,147 | -3.95(-1.19%) |
May 05, 2020 | 318.70 | 337.15 | 318.04 | 333.22 | 456,091 | +14.64(+4.60%) |
May 04, 2020 | 321.67 | 324.69 | 314.69 | 318.58 | 652,178 | -3.51(-1.09%) |
May 01, 2020 | 322.09 | 334.15 | 315.18 | 322.09 | 551,898 | -5.90(-1.80%) |
Apr 30, 2020 | 338.35 | 349.81 | 325.26 | 327.99 | 555,572 | -17.34(-5.02%) |
Apr 29, 2020 | 336.78 | 346.87 | 334.73 | 345.32 | 360,122 | +12.58(+3.78%) |
Apr 28, 2020 | 345.77 | 347.04 | 332.03 | 332.75 | 232,140 | -9.59(-2.80%) |
Apr 27, 2020 | 334.69 | 346.60 | 331.90 | 342.34 | 306,082 | +11.43(+3.45%) |
Apr 24, 2020 | 331.10 | 338.40 | 325.74 | 330.91 | 522,345 | +3.87(+1.18%) |
Apr 23, 2020 | 328.57 | 333.97 | 326.35 | 327.04 | 159,959 | +0.39(+0.12%) |
Apr 22, 2020 | 325.58 | 327.75 | 321.10 | 326.65 | 176,274 | +5.55(+1.73%) |
Apr 21, 2020 | 327.44 | 331.36 | 320.03 | 321.09 | 221,230 | -16.13(-4.78%) |
Apr 20, 2020 | 335.98 | 339.54 | 331.62 | 337.23 | 177,394 | -1.79(-0.53%) |
Apr 17, 2020 | 331.48 | 343.78 | 331.37 | 339.02 | 337,969 | +16.23(+5.03%) |
Apr 16, 2020 | 326.97 | 329.89 | 319.54 | 322.78 | 292,214 | -0.94(-0.29%) |
Apr 15, 2020 | 317.04 | 325.62 | 316.78 | 323.72 | 285,615 | +0.11(+0.03%) |
Apr 14, 2020 | 318.32 | 326.69 | 318.32 | 323.62 | 284,238 | +9.67(+3.08%) |
Apr 13, 2020 | 318.22 | 319.35 | 306.65 | 313.94 | 196,736 | -4.42(-1.39%) |
Apr 09, 2020 | 315.06 | 321.88 | 313.00 | 318.36 | 330,402 | +3.89(+1.24%) |
Apr 08, 2020 | 304.24 | 316.69 | 300.70 | 314.47 | 275,962 | +12.90(+4.28%) |
Apr 07, 2020 | 326.45 | 329.48 | 299.27 | 301.57 | 380,287 | -12.77(-4.06%) |
Apr 06, 2020 | 298.69 | 315.85 | 298.69 | 314.35 | 368,583 | +26.48(+9.20%) |
Apr 03, 2020 | 289.65 | 292.39 | 280.30 | 287.86 | 531,139 | -0.91(-0.31%) |
Apr 02, 2020 | 271.98 | 290.06 | 265.98 | 288.77 | 394,258 | +15.16(+5.54%) |
Apr 01, 2020 | 275.50 | 282.00 | 268.93 | 273.62 | 337,995 | -12.77(-4.46%) |
Mar 31, 2020 | 283.20 | 290.02 | 275.00 | 286.39 | 558,030 | +4.42(+1.57%) |
Mar 30, 2020 | 278.57 | 286.70 | 272.24 | 281.97 | 230,419 | +5.70(+2.06%) |
Mar 27, 2020 | 274.18 | 280.87 | 264.19 | 276.27 | 302,485 | -7.31(-2.58%) |
Mar 26, 2020 | 274.93 | 291.00 | 272.81 | 283.58 | 374,890 | +8.93(+3.25%) |
Mar 25, 2020 | 249.12 | 282.09 | 242.46 | 274.65 | 441,233 | +24.43(+9.76%) |
Mar 24, 2020 | 229.13 | 252.13 | 229.13 | 250.22 | 419,996 | +29.89(+13.57%) |
Mar 23, 2020 | 238.78 | 242.72 | 216.38 | 220.33 | 376,148 | -18.12(-7.60%) |
Mar 20, 2020 | 253.07 | 261.54 | 235.59 | 238.45 | 327,028 | -10.33(-4.15%) |
Mar 19, 2020 | 242.08 | 251.42 | 222.25 | 248.78 | 372,459 | +9.14(+3.82%) |
Mar 18, 2020 | 244.30 | 250.59 | 228.60 | 239.63 | 437,993 | -17.40(-6.77%) |
Mar 17, 2020 | 281.94 | 283.82 | 244.55 | 257.03 | 588,829 | -19.38(-7.01%) |
Mar 16, 2020 | 282.58 | 282.58 | 260.12 | 276.41 | 594,774 | -34.97(-11.23%) |
Mar 13, 2020 | 309.95 | 312.19 | 289.11 | 311.38 | 361,796 | +20.25(+6.96%) |
Mar 12, 2020 | 314.07 | 314.07 | 291.07 | 291.13 | 438,673 | -43.39(-12.97%) |
Mar 11, 2020 | 332.99 | 341.65 | 320.55 | 334.52 | 436,991 | -13.97(-4.01%) |
Mar 10, 2020 | 332.50 | 348.82 | 323.58 | 348.49 | 297,277 | +21.59(+6.61%) |
Mar 09, 2020 | 318.51 | 333.93 | 315.26 | 326.90 | 477,003 | -12.35(-3.64%) |
Mar 06, 2020 | 324.56 | 341.84 | 321.03 | 339.25 | 344,719 | +6.31(+1.89%) |
Mar 05, 2020 | 335.19 | 339.10 | 327.24 | 332.94 | 271,814 | -10.67(-3.10%) |
Mar 04, 2020 | 338.10 | 344.63 | 336.29 | 343.61 | 212,634 | +13.95(+4.23%) |
Mar 03, 2020 | 344.50 | 351.73 | 322.82 | 329.66 | 407,850 | -16.13(-4.67%) |