Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 318.19 | 319.03 | 313.10 | 313.85 | 1,194,920 | -5.69(-1.78%) |
May 28, 2020 | 322.97 | 325.18 | 319.15 | 319.54 | 781,066 | -0.23(-0.07%) |
May 27, 2020 | 305.81 | 320.26 | 304.13 | 319.77 | 1,002,477 | +17.52(+5.80%) |
May 26, 2020 | 310.66 | 310.79 | 301.58 | 302.25 | 1,306,188 | -1.60(-0.53%) |
May 22, 2020 | 306.69 | 306.69 | 301.56 | 303.86 | 776,437 | -2.05(-0.67%) |
May 21, 2020 | 298.90 | 307.23 | 298.11 | 305.91 | 786,657 | +7.19(+2.41%) |
May 20, 2020 | 309.49 | 309.49 | 298.08 | 298.72 | 964,370 | -6.18(-2.03%) |
May 19, 2020 | 308.44 | 312.51 | 304.57 | 304.90 | 604,229 | -3.86(-1.25%) |
May 18, 2020 | 307.84 | 311.25 | 300.74 | 308.76 | 1,002,182 | +8.89(+2.97%) |
May 15, 2020 | 290.25 | 302.17 | 289.26 | 299.87 | 1,793,882 | +9.04(+3.11%) |
May 14, 2020 | 296.73 | 296.76 | 286.54 | 290.82 | 1,203,419 | -7.95(-2.66%) |
May 13, 2020 | 302.49 | 303.76 | 296.31 | 298.78 | 740,694 | -4.71(-1.55%) |
May 12, 2020 | 306.63 | 310.03 | 303.37 | 303.49 | 1,177,989 | -1.83(-0.60%) |
May 11, 2020 | 304.04 | 307.26 | 302.79 | 305.31 | 989,297 | -0.17(-0.05%) |
May 08, 2020 | 302.31 | 306.77 | 300.89 | 305.48 | 713,048 | +3.27(+1.08%) |
May 07, 2020 | 304.85 | 304.87 | 300.90 | 302.21 | 636,158 | +1.03(+0.34%) |
May 06, 2020 | 308.27 | 309.08 | 300.70 | 301.17 | 611,998 | -5.32(-1.74%) |
May 05, 2020 | 301.60 | 309.48 | 300.45 | 306.50 | 638,948 | +5.76(+1.92%) |
May 04, 2020 | 304.28 | 304.87 | 298.12 | 300.73 | 618,251 | -5.13(-1.68%) |
May 01, 2020 | 304.84 | 307.90 | 302.33 | 305.86 | 911,367 | -2.43(-0.79%) |
Apr 30, 2020 | 305.40 | 309.45 | 301.13 | 308.30 | 1,219,920 | -1.08(-0.35%) |
Apr 29, 2020 | 310.05 | 323.67 | 299.40 | 309.38 | 2,192,841 | -11.84(-3.69%) |
Apr 28, 2020 | 325.64 | 327.64 | 319.45 | 321.22 | 746,670 | -0.26(-0.08%) |
Apr 27, 2020 | 318.82 | 323.31 | 317.46 | 321.48 | 820,026 | +5.13(+1.62%) |
Apr 24, 2020 | 315.13 | 317.78 | 309.54 | 316.35 | 601,071 | +3.25(+1.04%) |
Apr 23, 2020 | 318.83 | 320.72 | 312.89 | 313.11 | 1,184,640 | -5.76(-1.81%) |
Apr 22, 2020 | 316.22 | 320.30 | 312.30 | 318.87 | 725,286 | +7.77(+2.50%) |
Apr 21, 2020 | 317.88 | 323.14 | 309.81 | 311.10 | 872,424 | -9.54(-2.97%) |
Apr 20, 2020 | 329.73 | 330.40 | 320.27 | 320.64 | 746,147 | -11.55(-3.48%) |
Apr 17, 2020 | 329.68 | 332.96 | 323.52 | 332.19 | 1,326,775 | +9.38(+2.91%) |
Apr 16, 2020 | 320.34 | 324.77 | 319.16 | 322.81 | 943,561 | +1.82(+0.57%) |
Apr 15, 2020 | 322.61 | 322.69 | 313.74 | 320.99 | 764,006 | -4.19(-1.29%) |
Apr 14, 2020 | 321.38 | 328.18 | 318.86 | 325.19 | 685,433 | +9.27(+2.93%) |
Apr 13, 2020 | 313.93 | 318.43 | 311.53 | 315.92 | 685,766 | +2.05(+0.65%) |
Apr 09, 2020 | 311.97 | 316.18 | 308.28 | 313.87 | 1,196,779 | +6.51(+2.12%) |
Apr 08, 2020 | 307.96 | 313.85 | 304.95 | 307.36 | 985,715 | +3.87(+1.27%) |
Apr 07, 2020 | 319.52 | 320.08 | 302.97 | 303.49 | 1,178,288 | -6.35(-2.05%) |
Apr 06, 2020 | 298.35 | 312.58 | 297.88 | 309.84 | 1,123,657 | +17.45(+5.97%) |
Apr 03, 2020 | 292.66 | 294.20 | 289.31 | 292.39 | 895,493 | -0.63(-0.22%) |
Apr 02, 2020 | 281.47 | 293.43 | 281.27 | 293.02 | 1,139,000 | +6.81(+2.38%) |
Apr 01, 2020 | 273.97 | 289.01 | 270.95 | 286.22 | 1,315,526 | +4.14(+1.47%) |
Mar 31, 2020 | 288.25 | 289.96 | 280.06 | 282.08 | 2,125,354 | -10.41(-3.56%) |
Mar 30, 2020 | 295.93 | 301.07 | 287.96 | 292.49 | 1,353,241 | +1.46(+0.50%) |
Mar 27, 2020 | 290.79 | 297.20 | 281.19 | 291.03 | 1,614,011 | -8.43(-2.81%) |
Mar 26, 2020 | 270.96 | 300.14 | 270.96 | 299.46 | 1,528,960 | +30.61(+11.39%) |
Mar 25, 2020 | 262.72 | 281.55 | 260.12 | 268.85 | 1,732,911 | +6.60(+2.52%) |
Mar 24, 2020 | 261.29 | 264.78 | 254.18 | 262.25 | 1,775,446 | +10.65(+4.23%) |
Mar 23, 2020 | 261.85 | 264.08 | 245.49 | 251.60 | 1,606,134 | -13.20(-4.99%) |
Mar 20, 2020 | 280.58 | 280.79 | 256.18 | 264.80 | 1,896,849 | -12.02(-4.34%) |
Mar 19, 2020 | 299.42 | 301.13 | 269.92 | 276.82 | 1,835,801 | -24.32(-8.08%) |
Mar 18, 2020 | 280.64 | 303.80 | 278.40 | 301.14 | 1,908,554 | +3.42(+1.15%) |
Mar 17, 2020 | 268.85 | 298.25 | 268.12 | 297.72 | 2,266,728 | +34.25(+13.00%) |
Mar 16, 2020 | 256.01 | 280.11 | 256.01 | 263.47 | 1,630,517 | -29.75(-10.15%) |
Mar 13, 2020 | 283.11 | 294.29 | 270.00 | 293.22 | 2,474,860 | +22.38(+8.26%) |
Mar 12, 2020 | 276.89 | 288.05 | 269.69 | 270.84 | 2,709,054 | -25.50(-8.60%) |
Mar 11, 2020 | 303.43 | 308.00 | 290.77 | 296.34 | 1,592,103 | -15.89(-5.09%) |
Mar 10, 2020 | 302.72 | 312.46 | 299.87 | 312.23 | 1,959,315 | +20.15(+6.90%) |
Mar 09, 2020 | 286.17 | 299.03 | 261.05 | 292.08 | 1,453,819 | -14.62(-4.77%) |
Mar 06, 2020 | 297.71 | 309.44 | 294.47 | 306.70 | 1,459,989 | +1.10(+0.36%) |
Mar 05, 2020 | 316.51 | 318.89 | 303.81 | 305.60 | 1,302,166 | -17.89(-5.53%) |
Mar 04, 2020 | 312.86 | 324.44 | 308.16 | 323.49 | 1,280,313 | +16.40(+5.34%) |
Mar 03, 2020 | 313.25 | 324.36 | 306.75 | 307.09 | 1,295,592 | -6.16(-1.97%) |