Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 417.24 | 422.51 | 410.65 | 418.29 | 0 | +3.35(+0.81%) |
May 28, 2020 | 417.73 | 422.02 | 412.57 | 414.95 | 0 | -2.22(-0.53%) |
May 27, 2020 | 415.57 | 420.51 | 410.46 | 417.16 | 0 | +7.63(+1.86%) |
May 26, 2020 | 413.27 | 417.79 | 406.73 | 409.54 | 0 | +16.06(+4.08%) |
May 22, 2020 | 391.52 | 396.15 | 386.97 | 393.48 | 0 | -2.94(-0.74%) |
May 21, 2020 | 390.66 | 397.90 | 388.84 | 396.42 | 0 | +2.30(+0.58%) |
May 20, 2020 | 395.86 | 399.22 | 391.13 | 394.12 | 0 | +2.72(+0.70%) |
May 19, 2020 | 394.97 | 398.23 | 389.74 | 391.39 | 0 | -9.00(-2.25%) |
May 18, 2020 | 391.25 | 403.23 | 389.23 | 400.39 | 0 | +16.32(+4.25%) |
May 15, 2020 | 387.39 | 390.84 | 380.21 | 384.07 | 0 | -6.39(-1.64%) |
May 14, 2020 | 384.90 | 393.76 | 379.49 | 390.46 | 0 | +6.77(+1.76%) |
May 13, 2020 | 391.28 | 392.75 | 379.47 | 383.69 | 0 | -4.19(-1.08%) |
May 12, 2020 | 395.26 | 398.30 | 386.61 | 387.89 | 0 | -7.23(-1.83%) |
May 11, 2020 | 396.62 | 400.14 | 390.47 | 395.11 | 0 | -5.42(-1.35%) |
May 08, 2020 | 399.76 | 403.58 | 395.45 | 400.54 | 0 | +5.24(+1.33%) |
May 07, 2020 | 397.87 | 400.46 | 392.79 | 395.30 | 0 | -0.54(-0.14%) |
May 06, 2020 | 401.15 | 402.07 | 393.77 | 395.84 | 0 | -5.83(-1.45%) |
May 05, 2020 | 404.39 | 410.78 | 400.15 | 401.67 | 0 | +0.98(+0.24%) |
May 04, 2020 | 399.87 | 403.93 | 393.96 | 400.69 | 0 | -2.44(-0.60%) |
May 01, 2020 | 404.73 | 410.82 | 397.49 | 403.13 | 0 | -10.35(-2.50%) |
Apr 30, 2020 | 414.49 | 417.22 | 408.39 | 413.47 | 0 | -5.80(-1.38%) |
Apr 29, 2020 | 416.23 | 425.91 | 413.37 | 419.27 | 0 | +9.16(+2.23%) |
Apr 28, 2020 | 410.82 | 414.79 | 404.19 | 410.11 | 0 | +2.45(+0.60%) |
Apr 27, 2020 | 400.82 | 410.34 | 398.38 | 407.67 | 0 | +15.21(+3.87%) |
Apr 24, 2020 | 398.84 | 400.37 | 388.36 | 392.46 | 0 | -8.37(-2.09%) |
Apr 23, 2020 | 401.15 | 406.75 | 396.76 | 400.83 | 0 | +4.85(+1.22%) |
Apr 22, 2020 | 396.47 | 400.33 | 392.13 | 395.98 | 0 | +7.25(+1.87%) |
Apr 21, 2020 | 387.22 | 392.21 | 381.43 | 388.73 | 0 | -6.26(-1.58%) |
Apr 20, 2020 | 398.62 | 401.39 | 392.79 | 394.98 | 0 | -5.44(-1.36%) |
Apr 17, 2020 | 404.91 | 407.70 | 396.91 | 400.43 | 0 | +6.24(+1.58%) |
Apr 16, 2020 | 398.24 | 399.39 | 390.80 | 394.18 | 0 | -4.13(-1.04%) |
Apr 15, 2020 | 396.03 | 402.90 | 392.12 | 398.31 | 0 | -4.95(-1.23%) |
Apr 14, 2020 | 403.75 | 409.25 | 399.17 | 403.25 | 0 | +4.60(+1.15%) |
Apr 13, 2020 | 396.97 | 403.75 | 390.45 | 398.66 | 0 | +1.88(+0.47%) |
Apr 09, 2020 | 393.37 | 402.42 | 391.12 | 396.77 | 0 | +5.46(+1.40%) |
Apr 08, 2020 | 378.50 | 394.47 | 376.30 | 391.31 | 0 | +10.33(+2.71%) |
Apr 07, 2020 | 387.62 | 390.63 | 377.32 | 380.98 | 0 | +7.65(+2.05%) |
Apr 06, 2020 | 373.11 | 378.45 | 365.96 | 373.32 | 0 | +11.52(+3.18%) |
Apr 03, 2020 | 361.49 | 368.13 | 354.34 | 361.81 | 0 | -2.89(-0.79%) |
Apr 02, 2020 | 361.83 | 370.68 | 355.63 | 364.69 | 0 | +5.88(+1.64%) |
Apr 01, 2020 | 363.42 | 368.11 | 354.62 | 358.81 | 0 | -16.15(-4.31%) |
Mar 31, 2020 | 378.38 | 385.63 | 369.41 | 374.96 | 0 | -4.91(-1.29%) |
Mar 30, 2020 | 377.60 | 384.12 | 371.43 | 379.88 | 0 | +7.95(+2.14%) |
Mar 27, 2020 | 368.93 | 382.94 | 364.51 | 371.93 | 0 | -12.08(-3.14%) |
Mar 26, 2020 | 372.70 | 390.07 | 367.70 | 384.01 | 0 | +17.05(+4.65%) |
Mar 25, 2020 | 359.27 | 373.83 | 352.19 | 366.96 | 0 | +8.58(+2.39%) |
Mar 24, 2020 | 350.00 | 360.95 | 344.82 | 358.38 | 0 | +26.64(+8.03%) |
Mar 23, 2020 | 340.50 | 346.91 | 325.04 | 331.74 | 0 | -8.89(-2.61%) |
Mar 20, 2020 | 359.50 | 365.51 | 338.46 | 340.63 | 0 | -8.20(-2.35%) |
Mar 19, 2020 | 339.12 | 356.25 | 327.10 | 348.83 | 0 | +6.62(+1.93%) |
Mar 18, 2020 | 351.55 | 363.00 | 328.32 | 342.21 | 0 | -34.14(-9.07%) |
Mar 17, 2020 | 367.79 | 379.27 | 359.12 | 376.35 | 0 | +8.26(+2.25%) |
Mar 16, 2020 | 372.19 | 388.74 | 360.59 | 368.08 | 0 | -45.52(-11.01%) |
Mar 13, 2020 | 416.80 | 422.41 | 389.23 | 413.61 | 0 | +19.99(+5.08%) |
Mar 12, 2020 | 413.28 | 416.99 | 384.77 | 393.62 | 0 | -48.32(-10.93%) |
Mar 11, 2020 | 456.75 | 459.00 | 434.58 | 441.93 | 0 | -27.72(-5.90%) |
Mar 10, 2020 | 469.42 | 475.07 | 456.07 | 469.65 | 0 | +5.38(+1.16%) |
Mar 09, 2020 | 471.56 | 481.36 | 450.00 | 464.28 | 0 | -25.07(-5.12%) |
Mar 06, 2020 | 490.47 | 493.86 | 483.10 | 489.34 | 0 | -11.41(-2.28%) |
Mar 05, 2020 | 505.90 | 509.22 | 497.84 | 500.76 | 0 | -12.53(-2.44%) |
Mar 04, 2020 | 506.92 | 515.41 | 503.06 | 513.28 | 0 | +16.93(+3.41%) |
Mar 03, 2020 | 500.70 | 510.97 | 493.61 | 496.35 | 0 | -1.03(-0.21%) |