Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 396.89 | 410.74 | 395.63 | 398.42 | 1,211,804 | -5.92(-1.46%) |
May 28, 2020 | 415.88 | 418.42 | 402.41 | 404.34 | 1,173,931 | -3.99(-0.98%) |
May 27, 2020 | 390.01 | 409.43 | 384.72 | 408.32 | 1,308,713 | +30.31(+8.02%) |
May 26, 2020 | 383.94 | 384.95 | 368.72 | 378.01 | 1,092,457 | +20.88(+5.85%) |
May 22, 2020 | 354.66 | 358.32 | 345.60 | 357.14 | 609,793 | +5.11(+1.45%) |
May 21, 2020 | 343.83 | 366.37 | 343.83 | 352.02 | 656,951 | +9.40(+2.74%) |
May 20, 2020 | 344.96 | 353.79 | 338.94 | 342.63 | 475,132 | +3.87(+1.14%) |
May 19, 2020 | 345.91 | 353.21 | 336.85 | 338.75 | 835,811 | -8.74(-2.52%) |
May 18, 2020 | 323.90 | 351.69 | 323.22 | 347.50 | 860,647 | +42.69(+14.01%) |
May 15, 2020 | 303.96 | 311.96 | 298.33 | 304.80 | 438,445 | -5.10(-1.65%) |
May 14, 2020 | 296.24 | 312.24 | 284.65 | 309.91 | 696,983 | +9.75(+3.25%) |
May 13, 2020 | 306.93 | 312.08 | 290.51 | 300.16 | 1,071,861 | -8.87(-2.87%) |
May 12, 2020 | 326.94 | 332.32 | 308.70 | 309.03 | 709,278 | -18.24(-5.57%) |
May 11, 2020 | 325.35 | 332.94 | 314.94 | 327.27 | 754,487 | -3.42(-1.04%) |
May 08, 2020 | 311.88 | 331.38 | 309.50 | 330.70 | 487,067 | +26.32(+8.65%) |
May 07, 2020 | 303.61 | 314.12 | 302.33 | 304.38 | 653,531 | +4.76(+1.59%) |
May 06, 2020 | 308.71 | 313.25 | 298.73 | 299.62 | 622,923 | -4.80(-1.58%) |
May 05, 2020 | 329.55 | 337.09 | 292.80 | 304.42 | 1,092,566 | -16.73(-5.21%) |
May 04, 2020 | 311.38 | 321.34 | 300.28 | 321.15 | 1,157,743 | -6.58(-2.01%) |
May 01, 2020 | 333.43 | 333.43 | 314.66 | 327.73 | 1,023,502 | -12.78(-3.75%) |
Apr 30, 2020 | 339.72 | 343.73 | 323.27 | 340.52 | 1,277,025 | -7.60(-2.18%) |
Apr 29, 2020 | 330.02 | 355.45 | 324.97 | 348.11 | 870,667 | +32.38(+10.26%) |
Apr 28, 2020 | 308.57 | 319.09 | 297.33 | 315.73 | 755,129 | +18.01(+6.05%) |
Apr 27, 2020 | 288.74 | 301.90 | 281.00 | 297.72 | 844,154 | +11.75(+4.11%) |
Apr 24, 2020 | 293.98 | 295.11 | 285.52 | 285.97 | 827,844 | -8.78(-2.98%) |
Apr 23, 2020 | 290.52 | 304.19 | 286.68 | 294.75 | 570,777 | +9.40(+3.29%) |
Apr 22, 2020 | 296.04 | 297.88 | 282.49 | 285.35 | 513,967 | -3.27(-1.13%) |
Apr 21, 2020 | 285.06 | 292.07 | 282.49 | 288.63 | 498,479 | -8.11(-2.73%) |
Apr 20, 2020 | 314.18 | 314.65 | 293.88 | 296.74 | 562,424 | -19.69(-6.22%) |
Apr 17, 2020 | 310.42 | 327.22 | 307.91 | 316.43 | 1,029,367 | +34.23(+12.13%) |
Apr 16, 2020 | 296.15 | 298.14 | 277.99 | 282.20 | 727,249 | -15.04(-5.06%) |
Apr 15, 2020 | 288.95 | 301.50 | 284.98 | 297.25 | 652,781 | -1.14(-0.38%) |
Apr 14, 2020 | 304.81 | 317.52 | 295.83 | 298.39 | 1,081,345 | +4.28(+1.45%) |
Apr 13, 2020 | 319.38 | 320.30 | 290.77 | 294.11 | 591,018 | -29.02(-8.98%) |
Apr 09, 2020 | 319.26 | 350.25 | 314.39 | 323.13 | 1,305,101 | +15.28(+4.96%) |
Apr 08, 2020 | 278.45 | 312.38 | 274.32 | 307.85 | 1,265,353 | +39.22(+14.60%) |
Apr 07, 2020 | 295.05 | 298.24 | 264.65 | 268.63 | 1,280,786 | -2.34(-0.87%) |
Apr 06, 2020 | 266.69 | 282.78 | 266.69 | 270.98 | 1,415,443 | +17.46(+6.89%) |
Apr 03, 2020 | 265.10 | 265.10 | 244.79 | 253.51 | 1,167,767 | -13.28(-4.98%) |
Apr 02, 2020 | 253.23 | 275.60 | 243.84 | 266.79 | 1,394,839 | +11.19(+4.38%) |
Apr 01, 2020 | 283.78 | 285.28 | 252.36 | 255.60 | 1,413,382 | -44.69(-14.88%) |
Mar 31, 2020 | 318.75 | 325.48 | 298.97 | 300.29 | 1,121,676 | -21.16(-6.58%) |
Mar 30, 2020 | 340.46 | 344.66 | 310.09 | 321.45 | 1,044,495 | -19.00(-5.58%) |
Mar 27, 2020 | 364.03 | 364.70 | 335.88 | 340.45 | 761,842 | -36.65(-9.72%) |
Mar 26, 2020 | 338.85 | 383.36 | 333.94 | 377.10 | 1,151,123 | +48.77(+14.85%) |
Mar 25, 2020 | 323.48 | 346.05 | 310.86 | 328.33 | 1,172,443 | +22.89(+7.50%) |
Mar 24, 2020 | 303.49 | 324.14 | 292.61 | 305.44 | 1,045,288 | +22.65(+8.01%) |
Mar 23, 2020 | 282.37 | 299.66 | 263.37 | 282.79 | 1,349,332 | -0.92(-0.32%) |
Mar 20, 2020 | 294.00 | 316.32 | 282.37 | 283.71 | 2,232,534 | -3.06(-1.07%) |
Mar 19, 2020 | 227.06 | 293.34 | 226.22 | 286.77 | 1,860,514 | +56.25(+24.40%) |
Mar 18, 2020 | 259.27 | 265.76 | 187.63 | 230.52 | 3,807,029 | -64.92(-21.97%) |
Mar 17, 2020 | 321.62 | 322.00 | 277.56 | 295.44 | 1,925,220 | -21.97(-6.92%) |
Mar 16, 2020 | 311.28 | 339.16 | 308.56 | 317.41 | 2,038,411 | -71.54(-18.39%) |
Mar 13, 2020 | 409.11 | 413.96 | 373.15 | 388.95 | 1,473,570 | +7.23(+1.89%) |
Mar 12, 2020 | 394.07 | 401.99 | 365.78 | 381.72 | 1,822,179 | -51.73(-11.93%) |
Mar 11, 2020 | 445.45 | 454.84 | 423.28 | 433.45 | 1,272,464 | -31.39(-6.75%) |
Mar 10, 2020 | 439.40 | 466.11 | 438.00 | 464.84 | 1,006,508 | +40.92(+9.65%) |
Mar 09, 2020 | 423.72 | 444.16 | 413.43 | 423.92 | 1,324,134 | -47.93(-10.16%) |
Mar 06, 2020 | 486.26 | 489.59 | 463.98 | 471.85 | 1,339,648 | -31.19(-6.20%) |
Mar 05, 2020 | 528.22 | 529.43 | 492.41 | 503.04 | 1,008,524 | -38.52(-7.11%) |
Mar 04, 2020 | 530.26 | 542.04 | 521.66 | 541.56 | 504,212 | +19.10(+3.66%) |
Mar 03, 2020 | 530.70 | 550.04 | 517.23 | 522.45 | 451,523 | -10.68(-2.00%) |