Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 318.22 | 319.06 | 313.12 | 313.87 | 1,194,818 | -5.69(-1.78%) |
May 28, 2020 | 323.00 | 325.21 | 319.18 | 319.57 | 780,999 | -0.23(-0.07%) |
May 27, 2020 | 305.83 | 320.29 | 304.15 | 319.80 | 1,002,391 | +17.52(+5.80%) |
May 26, 2020 | 310.69 | 310.82 | 301.61 | 302.28 | 1,306,076 | -1.60(-0.53%) |
May 22, 2020 | 306.72 | 306.72 | 301.58 | 303.88 | 776,370 | -2.05(-0.67%) |
May 21, 2020 | 298.92 | 307.26 | 298.14 | 305.94 | 786,590 | +7.19(+2.41%) |
May 20, 2020 | 309.51 | 309.51 | 298.10 | 298.75 | 964,288 | -6.18(-2.03%) |
May 19, 2020 | 308.47 | 312.54 | 304.59 | 304.93 | 604,178 | -3.86(-1.25%) |
May 18, 2020 | 307.87 | 311.28 | 300.77 | 308.79 | 1,002,096 | +8.90(+2.97%) |
May 15, 2020 | 290.27 | 302.20 | 289.28 | 299.89 | 1,793,728 | +9.04(+3.11%) |
May 14, 2020 | 296.75 | 296.79 | 286.56 | 290.85 | 1,203,316 | -7.95(-2.66%) |
May 13, 2020 | 302.51 | 303.79 | 296.33 | 298.80 | 740,631 | -4.71(-1.55%) |
May 12, 2020 | 306.65 | 310.06 | 303.40 | 303.51 | 1,177,888 | -1.83(-0.60%) |
May 11, 2020 | 304.06 | 307.29 | 302.81 | 305.34 | 989,212 | -0.17(-0.05%) |
May 08, 2020 | 302.34 | 306.79 | 300.92 | 305.51 | 712,987 | +3.27(+1.08%) |
May 07, 2020 | 304.87 | 304.90 | 300.93 | 302.23 | 636,103 | +1.04(+0.34%) |
May 06, 2020 | 308.29 | 309.11 | 300.72 | 301.20 | 611,946 | -5.32(-1.74%) |
May 05, 2020 | 301.63 | 309.51 | 300.48 | 306.52 | 638,893 | +5.76(+1.92%) |
May 04, 2020 | 304.30 | 304.90 | 298.15 | 300.76 | 618,198 | -5.13(-1.68%) |
May 01, 2020 | 304.86 | 307.93 | 302.35 | 305.89 | 911,289 | -2.43(-0.79%) |
Apr 30, 2020 | 305.42 | 309.48 | 301.15 | 308.32 | 1,219,816 | -1.08(-0.35%) |
Apr 29, 2020 | 310.07 | 323.70 | 299.43 | 309.40 | 2,192,654 | -11.84(-3.69%) |
Apr 28, 2020 | 325.67 | 327.67 | 319.48 | 321.25 | 746,606 | -0.26(-0.08%) |
Apr 27, 2020 | 318.85 | 323.34 | 317.49 | 321.51 | 819,956 | +5.13(+1.62%) |
Apr 24, 2020 | 315.16 | 317.80 | 309.56 | 316.38 | 601,019 | +3.25(+1.04%) |
Apr 23, 2020 | 318.86 | 320.75 | 312.92 | 313.13 | 1,184,538 | -5.76(-1.81%) |
Apr 22, 2020 | 316.25 | 320.33 | 312.33 | 318.89 | 725,224 | +7.77(+2.50%) |
Apr 21, 2020 | 317.91 | 323.17 | 309.83 | 311.13 | 872,349 | -9.54(-2.97%) |
Apr 20, 2020 | 329.76 | 330.43 | 320.29 | 320.67 | 746,083 | -11.55(-3.48%) |
Apr 17, 2020 | 329.71 | 332.98 | 323.55 | 332.22 | 1,326,662 | +9.38(+2.91%) |
Apr 16, 2020 | 320.37 | 324.80 | 319.18 | 322.84 | 943,480 | +1.82(+0.57%) |
Apr 15, 2020 | 322.63 | 322.72 | 313.77 | 321.02 | 763,940 | -4.20(-1.29%) |
Apr 14, 2020 | 321.41 | 328.21 | 318.89 | 325.22 | 685,374 | +9.27(+2.93%) |
Apr 13, 2020 | 313.95 | 318.46 | 311.56 | 315.95 | 685,707 | +2.05(+0.65%) |
Apr 09, 2020 | 312.00 | 316.20 | 308.30 | 313.90 | 1,196,677 | +6.51(+2.12%) |
Apr 08, 2020 | 307.99 | 313.88 | 304.97 | 307.39 | 985,631 | +3.87(+1.27%) |
Apr 07, 2020 | 319.55 | 320.11 | 303.00 | 303.52 | 1,178,187 | -6.35(-2.05%) |
Apr 06, 2020 | 298.37 | 312.61 | 297.91 | 309.87 | 1,123,561 | +17.45(+5.97%) |
Apr 03, 2020 | 292.69 | 294.22 | 289.34 | 292.42 | 895,416 | -0.63(-0.22%) |
Apr 02, 2020 | 281.50 | 293.46 | 281.30 | 293.05 | 1,138,903 | +6.81(+2.38%) |
Apr 01, 2020 | 273.99 | 289.04 | 270.97 | 286.24 | 1,315,413 | +4.14(+1.47%) |
Mar 31, 2020 | 288.27 | 289.98 | 280.08 | 282.10 | 2,125,172 | -10.42(-3.56%) |
Mar 30, 2020 | 295.96 | 301.10 | 287.99 | 292.52 | 1,353,125 | +1.46(+0.50%) |
Mar 27, 2020 | 290.81 | 297.23 | 281.22 | 291.05 | 1,613,873 | -8.43(-2.81%) |
Mar 26, 2020 | 270.99 | 300.16 | 270.99 | 299.48 | 1,528,829 | +30.61(+11.39%) |
Mar 25, 2020 | 262.75 | 281.57 | 260.14 | 268.87 | 1,732,763 | +6.60(+2.52%) |
Mar 24, 2020 | 261.31 | 264.81 | 254.20 | 262.27 | 1,775,294 | +10.65(+4.23%) |
Mar 23, 2020 | 261.87 | 264.11 | 245.51 | 251.62 | 1,605,996 | -13.20(-4.99%) |
Mar 20, 2020 | 280.60 | 280.81 | 256.20 | 264.82 | 1,896,687 | -12.02(-4.34%) |
Mar 19, 2020 | 299.44 | 301.16 | 269.94 | 276.84 | 1,835,644 | -24.33(-8.08%) |
Mar 18, 2020 | 280.67 | 303.82 | 278.43 | 301.17 | 1,908,391 | +3.42(+1.15%) |
Mar 17, 2020 | 268.87 | 298.27 | 268.14 | 297.75 | 2,266,534 | +34.26(+13.00%) |
Mar 16, 2020 | 256.03 | 280.13 | 256.03 | 263.49 | 1,630,377 | -29.75(-10.15%) |
Mar 13, 2020 | 283.14 | 294.31 | 270.02 | 293.25 | 2,474,648 | +22.38(+8.26%) |
Mar 12, 2020 | 276.92 | 288.08 | 269.71 | 270.87 | 2,708,823 | -25.50(-8.60%) |
Mar 11, 2020 | 303.45 | 308.03 | 290.79 | 296.37 | 1,591,967 | -15.89(-5.09%) |
Mar 10, 2020 | 302.75 | 312.49 | 299.89 | 312.26 | 1,959,147 | +20.15(+6.90%) |
Mar 09, 2020 | 286.20 | 299.06 | 261.08 | 292.11 | 1,453,695 | -14.62(-4.77%) |
Mar 06, 2020 | 297.74 | 309.47 | 294.49 | 306.73 | 1,459,864 | +1.10(+0.36%) |
Mar 05, 2020 | 316.54 | 318.91 | 303.84 | 305.63 | 1,302,055 | -17.89(-5.53%) |
Mar 04, 2020 | 312.89 | 324.47 | 308.18 | 323.52 | 1,280,204 | +16.40(+5.34%) |
Mar 03, 2020 | 313.28 | 324.39 | 306.77 | 307.12 | 1,295,481 | -6.16(-1.97%) |