Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 377.83 | 387.61 | 377.83 | 379.91 | 48,238 | -12.83(-3.27%) |
May 28, 2020 | 396.63 | 402.75 | 385.83 | 392.73 | 49,741 | -4.98(-1.25%) |
May 27, 2020 | 387.01 | 399.64 | 379.65 | 397.72 | 50,044 | +20.55(+5.45%) |
May 26, 2020 | 361.14 | 379.22 | 361.14 | 377.17 | 38,007 | +25.62(+7.29%) |
May 22, 2020 | 359.50 | 359.50 | 349.40 | 351.56 | 27,970 | -5.91(-1.65%) |
May 21, 2020 | 354.14 | 365.11 | 354.14 | 357.47 | 28,848 | +0.63(+0.18%) |
May 20, 2020 | 349.37 | 363.53 | 349.32 | 356.84 | 49,017 | +14.34(+4.19%) |
May 19, 2020 | 355.35 | 356.22 | 342.21 | 342.50 | 34,070 | -14.66(-4.11%) |
May 18, 2020 | 335.57 | 357.16 | 335.57 | 357.16 | 40,905 | +30.67(+9.39%) |
May 15, 2020 | 329.58 | 333.37 | 322.24 | 326.49 | 46,515 | -0.44(-0.14%) |
May 14, 2020 | 308.73 | 335.71 | 299.17 | 326.94 | 57,082 | +13.92(+4.45%) |
May 13, 2020 | 327.91 | 327.91 | 308.01 | 313.01 | 57,361 | -18.79(-5.66%) |
May 12, 2020 | 348.53 | 350.41 | 328.65 | 331.80 | 35,742 | -21.50(-6.09%) |
May 11, 2020 | 361.16 | 365.99 | 349.61 | 353.30 | 39,770 | -10.19(-2.80%) |
May 08, 2020 | 364.69 | 365.88 | 358.68 | 363.50 | 60,500 | +15.76(+4.53%) |
May 07, 2020 | 346.36 | 358.69 | 346.36 | 347.74 | 25,385 | +4.93(+1.44%) |
May 06, 2020 | 360.29 | 360.29 | 340.64 | 342.80 | 35,893 | -10.47(-2.96%) |
May 05, 2020 | 374.97 | 379.91 | 353.27 | 353.27 | 38,990 | -14.14(-3.85%) |
May 04, 2020 | 358.49 | 371.44 | 355.82 | 367.41 | 29,755 | +8.21(+2.29%) |
May 01, 2020 | 366.01 | 374.85 | 357.17 | 359.20 | 35,975 | -17.74(-4.71%) |
Apr 30, 2020 | 378.11 | 380.96 | 369.20 | 376.95 | 36,122 | -0.01(-0.00%) |
Apr 29, 2020 | 374.83 | 397.05 | 367.70 | 376.96 | 46,973 | +11.82(+3.24%) |
Apr 28, 2020 | 356.57 | 374.01 | 356.57 | 365.13 | 39,358 | +17.61(+5.07%) |
Apr 27, 2020 | 338.23 | 351.53 | 327.89 | 347.52 | 39,113 | +17.48(+5.30%) |
Apr 24, 2020 | 327.66 | 335.16 | 320.70 | 330.05 | 31,922 | +7.86(+2.44%) |
Apr 23, 2020 | 330.47 | 334.94 | 319.71 | 322.19 | 35,657 | -6.21(-1.89%) |
Apr 22, 2020 | 330.82 | 339.19 | 324.81 | 328.40 | 26,947 | +3.70(+1.14%) |
Apr 21, 2020 | 325.22 | 326.13 | 315.41 | 324.70 | 29,104 | -5.48(-1.66%) |
Apr 20, 2020 | 325.94 | 339.70 | 325.94 | 330.17 | 29,265 | -1.38(-0.42%) |
Apr 17, 2020 | 319.30 | 333.43 | 316.85 | 331.56 | 31,111 | +24.70(+8.05%) |
Apr 16, 2020 | 311.77 | 311.95 | 302.42 | 306.86 | 39,536 | -6.88(-2.19%) |
Apr 15, 2020 | 319.05 | 319.05 | 311.59 | 313.73 | 35,273 | -14.62(-4.45%) |
Apr 14, 2020 | 337.65 | 343.55 | 321.88 | 328.36 | 36,095 | -2.31(-0.70%) |
Apr 13, 2020 | 350.01 | 350.01 | 327.61 | 330.67 | 50,086 | -18.13(-5.20%) |
Apr 09, 2020 | 331.70 | 356.28 | 331.70 | 348.79 | 55,332 | +23.68(+7.28%) |
Apr 08, 2020 | 313.62 | 327.38 | 309.10 | 325.11 | 102,903 | +15.01(+4.84%) |
Apr 07, 2020 | 314.91 | 328.54 | 309.95 | 310.10 | 65,133 | +1.46(+0.47%) |
Apr 06, 2020 | 298.58 | 313.51 | 296.03 | 308.64 | 69,718 | +21.28(+7.41%) |
Apr 03, 2020 | 300.77 | 305.87 | 285.16 | 287.36 | 41,245 | -17.20(-5.65%) |
Apr 02, 2020 | 305.05 | 312.85 | 296.03 | 304.56 | 53,866 | -4.77(-1.54%) |
Apr 01, 2020 | 319.99 | 320.45 | 302.96 | 309.32 | 38,435 | -19.14(-5.83%) |
Mar 31, 2020 | 319.70 | 344.38 | 319.70 | 328.47 | 52,158 | +6.72(+2.09%) |
Mar 30, 2020 | 318.99 | 325.99 | 309.28 | 321.75 | 51,236 | +4.33(+1.36%) |
Mar 27, 2020 | 324.76 | 324.76 | 310.95 | 317.41 | 80,667 | -17.29(-5.17%) |
Mar 26, 2020 | 326.76 | 337.82 | 312.93 | 334.70 | 81,597 | +10.06(+3.10%) |
Mar 25, 2020 | 317.36 | 340.24 | 315.76 | 324.65 | 56,810 | +9.17(+2.91%) |
Mar 24, 2020 | 310.62 | 315.53 | 302.35 | 315.48 | 48,408 | +20.44(+6.93%) |
Mar 23, 2020 | 279.16 | 296.68 | 274.82 | 295.04 | 44,940 | +15.89(+5.69%) |
Mar 20, 2020 | 313.85 | 332.43 | 272.43 | 279.16 | 64,959 | -32.77(-10.51%) |
Mar 19, 2020 | 278.27 | 312.74 | 276.29 | 311.93 | 57,194 | +30.70(+10.92%) |
Mar 18, 2020 | 303.76 | 311.43 | 277.81 | 281.23 | 75,876 | -38.51(-12.05%) |
Mar 17, 2020 | 305.78 | 324.90 | 300.32 | 319.74 | 70,456 | +19.20(+6.39%) |
Mar 16, 2020 | 308.37 | 323.69 | 299.31 | 300.54 | 49,037 | -44.87(-12.99%) |
Mar 13, 2020 | 348.73 | 361.73 | 318.51 | 345.41 | 69,215 | +16.42(+4.99%) |
Mar 12, 2020 | 328.66 | 352.84 | 316.45 | 328.99 | 52,881 | -24.01(-6.80%) |
Mar 11, 2020 | 359.85 | 366.85 | 351.87 | 353.00 | 43,044 | -18.25(-4.92%) |
Mar 10, 2020 | 373.54 | 375.64 | 348.28 | 371.25 | 94,525 | +9.14(+2.52%) |
Mar 09, 2020 | 395.22 | 406.04 | 351.11 | 362.12 | 50,599 | -56.15(-13.42%) |
Mar 06, 2020 | 422.31 | 430.84 | 413.05 | 418.26 | 65,240 | -14.49(-3.35%) |
Mar 05, 2020 | 446.54 | 453.57 | 431.74 | 432.75 | 36,965 | -29.40(-6.36%) |
Mar 04, 2020 | 457.41 | 463.57 | 448.37 | 462.15 | 42,205 | +10.48(+2.32%) |
Mar 03, 2020 | 465.24 | 475.18 | 451.68 | 451.68 | 39,420 | -13.08(-2.81%) |