Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 336.89 | 343.50 | 334.55 | 342.74 | 34,805 | +1.34(+0.39%) |
May 28, 2020 | 369.31 | 369.31 | 339.43 | 341.40 | 47,213 | -21.28(-5.87%) |
May 27, 2020 | 348.76 | 365.66 | 346.69 | 362.68 | 61,590 | +21.20(+6.21%) |
May 26, 2020 | 347.09 | 353.99 | 335.90 | 341.48 | 41,503 | +8.60(+2.58%) |
May 22, 2020 | 328.05 | 333.56 | 324.82 | 332.87 | 32,401 | +6.93(+2.13%) |
May 21, 2020 | 329.13 | 333.95 | 324.59 | 325.95 | 49,959 | +0.24(+0.07%) |
May 20, 2020 | 318.74 | 329.54 | 318.74 | 325.71 | 30,618 | +10.53(+3.34%) |
May 19, 2020 | 320.82 | 327.01 | 314.77 | 315.17 | 51,453 | -4.45(-1.39%) |
May 18, 2020 | 321.79 | 333.75 | 318.81 | 319.62 | 63,139 | +8.36(+2.69%) |
May 15, 2020 | 314.54 | 315.94 | 300.71 | 311.26 | 148,627 | -4.34(-1.38%) |
May 14, 2020 | 297.88 | 317.07 | 283.57 | 315.60 | 66,230 | +11.80(+3.88%) |
May 13, 2020 | 319.32 | 319.32 | 298.83 | 303.81 | 42,205 | -17.28(-5.38%) |
May 12, 2020 | 331.81 | 341.24 | 319.08 | 321.09 | 52,830 | -7.05(-2.15%) |
May 11, 2020 | 346.32 | 346.32 | 325.76 | 328.14 | 86,428 | -27.97(-7.85%) |
May 08, 2020 | 337.71 | 357.58 | 334.85 | 356.10 | 31,774 | +25.19(+7.61%) |
May 07, 2020 | 329.21 | 341.97 | 325.54 | 330.91 | 26,610 | +6.16(+1.90%) |
May 06, 2020 | 339.46 | 344.22 | 323.09 | 324.75 | 37,856 | -15.06(-4.43%) |
May 05, 2020 | 342.42 | 353.19 | 339.81 | 339.81 | 38,988 | -11.04(-3.15%) |
May 04, 2020 | 340.75 | 354.96 | 340.75 | 350.85 | 34,234 | +0.09(+0.02%) |
May 01, 2020 | 366.44 | 366.87 | 348.53 | 350.76 | 45,884 | -22.38(-6.00%) |
Apr 30, 2020 | 376.02 | 383.49 | 373.14 | 373.14 | 35,186 | -10.58(-2.76%) |
Apr 29, 2020 | 376.08 | 392.30 | 367.39 | 383.73 | 45,535 | +23.63(+6.56%) |
Apr 28, 2020 | 357.08 | 372.18 | 350.71 | 360.09 | 64,958 | +8.78(+2.50%) |
Apr 27, 2020 | 334.07 | 356.95 | 334.07 | 351.31 | 33,648 | +19.18(+5.78%) |
Apr 24, 2020 | 322.33 | 336.77 | 317.91 | 332.13 | 44,002 | +14.23(+4.48%) |
Apr 23, 2020 | 325.80 | 329.46 | 315.13 | 317.90 | 33,196 | -3.87(-1.20%) |
Apr 22, 2020 | 332.21 | 333.25 | 317.57 | 321.77 | 27,401 | -2.75(-0.85%) |
Apr 21, 2020 | 319.22 | 335.17 | 313.06 | 324.52 | 101,425 | +3.72(+1.16%) |
Apr 20, 2020 | 332.98 | 343.16 | 317.26 | 320.80 | 30,332 | -21.25(-6.21%) |
Apr 17, 2020 | 330.89 | 347.09 | 329.90 | 342.05 | 25,502 | +21.51(+6.71%) |
Apr 16, 2020 | 327.59 | 335.09 | 319.63 | 320.54 | 38,596 | -7.06(-2.16%) |
Apr 15, 2020 | 338.19 | 341.26 | 325.69 | 327.60 | 40,642 | -19.61(-5.65%) |
Apr 14, 2020 | 362.22 | 362.22 | 344.12 | 347.21 | 24,489 | -4.93(-1.40%) |
Apr 13, 2020 | 371.65 | 373.22 | 335.65 | 352.14 | 33,364 | -21.18(-5.67%) |
Apr 09, 2020 | 347.14 | 374.93 | 341.15 | 373.32 | 27,913 | +34.14(+10.07%) |
Apr 08, 2020 | 366.88 | 366.89 | 339.17 | 339.17 | 32,160 | -21.39(-5.93%) |
Apr 07, 2020 | 351.45 | 372.90 | 339.92 | 360.57 | 63,042 | +24.67(+7.35%) |
Apr 06, 2020 | 336.28 | 340.80 | 331.75 | 335.89 | 28,335 | +12.50(+3.87%) |
Apr 03, 2020 | 320.89 | 323.39 | 313.56 | 323.39 | 35,259 | +1.45(+0.45%) |
Apr 02, 2020 | 312.31 | 324.24 | 308.01 | 321.94 | 28,731 | +10.25(+3.29%) |
Apr 01, 2020 | 314.04 | 318.96 | 299.76 | 311.69 | 40,642 | -13.43(-4.13%) |
Mar 31, 2020 | 326.98 | 332.67 | 310.35 | 325.12 | 57,389 | -3.64(-1.11%) |
Mar 30, 2020 | 336.21 | 336.39 | 321.92 | 328.76 | 34,728 | -5.55(-1.66%) |
Mar 27, 2020 | 317.52 | 336.58 | 315.43 | 334.30 | 41,975 | +8.66(+2.66%) |
Mar 26, 2020 | 326.26 | 335.77 | 323.88 | 325.64 | 62,027 | +2.61(+0.81%) |
Mar 25, 2020 | 298.77 | 334.52 | 295.43 | 323.03 | 54,573 | +29.03(+9.87%) |
Mar 24, 2020 | 284.19 | 296.83 | 284.19 | 294.00 | 28,645 | +26.22(+9.79%) |
Mar 23, 2020 | 304.24 | 304.24 | 267.69 | 267.79 | 41,098 | -34.41(-11.39%) |
Mar 20, 2020 | 310.21 | 318.34 | 296.63 | 302.20 | 38,512 | -5.73(-1.86%) |
Mar 19, 2020 | 261.07 | 311.69 | 261.07 | 307.93 | 48,726 | +43.37(+16.39%) |
Mar 18, 2020 | 305.38 | 305.38 | 255.28 | 264.56 | 47,596 | -61.08(-18.76%) |
Mar 17, 2020 | 361.21 | 361.21 | 315.32 | 325.64 | 91,104 | -24.95(-7.12%) |
Mar 16, 2020 | 370.31 | 382.50 | 350.58 | 350.59 | 36,142 | -59.48(-14.51%) |
Mar 13, 2020 | 400.56 | 411.17 | 372.38 | 410.07 | 64,116 | +25.10(+6.52%) |
Mar 12, 2020 | 402.39 | 411.39 | 384.04 | 384.97 | 57,117 | -42.76(-10.00%) |
Mar 11, 2020 | 446.20 | 446.45 | 422.15 | 427.73 | 51,666 | -28.63(-6.27%) |
Mar 10, 2020 | 441.81 | 457.07 | 432.40 | 456.36 | 50,362 | +22.64(+5.22%) |
Mar 09, 2020 | 439.69 | 443.11 | 426.96 | 433.71 | 40,766 | -28.49(-6.16%) |
Mar 06, 2020 | 451.17 | 465.28 | 450.72 | 462.21 | 57,505 | -1.48(-0.32%) |
Mar 05, 2020 | 466.78 | 466.78 | 455.37 | 463.68 | 34,976 | -7.86(-1.67%) |
Mar 04, 2020 | 470.37 | 475.14 | 460.88 | 471.55 | 77,502 | +4.86(+1.04%) |
Mar 03, 2020 | 478.59 | 484.05 | 455.19 | 466.69 | 46,622 | -10.81(-2.26%) |