Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 371.99 | 386.09 | 370.64 | 384.96 | 1,081,472 | +11.80(+3.16%) |
May 28, 2020 | 371.47 | 379.82 | 368.30 | 373.16 | 580,386 | +2.47(+0.67%) |
May 27, 2020 | 366.58 | 371.47 | 360.69 | 370.69 | 584,803 | +8.71(+2.41%) |
May 26, 2020 | 369.22 | 369.41 | 360.73 | 361.98 | 572,775 | +3.16(+0.88%) |
May 22, 2020 | 356.43 | 358.86 | 354.79 | 358.82 | 329,392 | +1.95(+0.55%) |
May 21, 2020 | 358.79 | 362.09 | 355.46 | 356.87 | 296,672 | -2.76(-0.77%) |
May 20, 2020 | 355.86 | 362.63 | 353.54 | 359.62 | 457,989 | +9.90(+2.83%) |
May 19, 2020 | 357.06 | 358.95 | 349.72 | 349.72 | 549,238 | -8.40(-2.34%) |
May 18, 2020 | 364.43 | 365.97 | 357.60 | 358.12 | 715,853 | +4.73(+1.34%) |
May 15, 2020 | 345.57 | 354.97 | 344.33 | 353.39 | 1,229,187 | +3.92(+1.12%) |
May 14, 2020 | 342.08 | 349.81 | 337.02 | 349.47 | 708,409 | +4.79(+1.39%) |
May 13, 2020 | 348.44 | 352.82 | 339.49 | 344.68 | 782,887 | -4.31(-1.24%) |
May 12, 2020 | 355.95 | 360.17 | 348.93 | 348.99 | 768,332 | -6.96(-1.96%) |
May 11, 2020 | 347.88 | 360.28 | 347.03 | 355.95 | 582,798 | +5.63(+1.61%) |
May 08, 2020 | 351.54 | 354.19 | 349.26 | 350.32 | 586,666 | +2.12(+0.61%) |
May 07, 2020 | 347.31 | 352.80 | 345.85 | 348.20 | 707,441 | +4.92(+1.43%) |
May 06, 2020 | 339.29 | 345.83 | 339.29 | 343.28 | 713,678 | +5.17(+1.53%) |
May 05, 2020 | 337.12 | 344.32 | 335.54 | 338.11 | 583,798 | +4.68(+1.40%) |
May 04, 2020 | 329.88 | 335.13 | 326.18 | 333.43 | 613,851 | +1.66(+0.50%) |
May 01, 2020 | 328.29 | 332.81 | 325.74 | 331.76 | 758,217 | -1.61(-0.48%) |
Apr 30, 2020 | 329.77 | 334.64 | 325.29 | 333.38 | 823,351 | +0.30(+0.09%) |
Apr 29, 2020 | 334.35 | 337.24 | 324.41 | 333.07 | 797,731 | +3.84(+1.17%) |
Apr 28, 2020 | 337.26 | 346.97 | 316.07 | 329.23 | 1,171,112 | +21.74(+7.07%) |
Apr 27, 2020 | 302.57 | 310.31 | 301.25 | 307.49 | 951,115 | +7.96(+2.66%) |
Apr 24, 2020 | 308.20 | 310.15 | 297.71 | 299.53 | 977,232 | -7.43(-2.42%) |
Apr 23, 2020 | 308.04 | 314.99 | 305.91 | 306.96 | 410,373 | +0.36(+0.12%) |
Apr 22, 2020 | 308.67 | 311.37 | 303.46 | 306.60 | 426,269 | +2.99(+0.99%) |
Apr 21, 2020 | 307.27 | 308.22 | 301.77 | 303.61 | 476,899 | -9.52(-3.04%) |
Apr 20, 2020 | 311.83 | 317.66 | 307.65 | 313.13 | 486,458 | -1.61(-0.51%) |
Apr 17, 2020 | 311.44 | 316.97 | 306.93 | 314.74 | 627,483 | +11.60(+3.83%) |
Apr 16, 2020 | 307.77 | 309.53 | 299.96 | 303.14 | 887,573 | -3.90(-1.27%) |
Apr 15, 2020 | 307.35 | 310.38 | 303.86 | 307.04 | 494,014 | -5.44(-1.74%) |
Apr 14, 2020 | 313.12 | 317.64 | 305.52 | 312.49 | 636,993 | +4.83(+1.57%) |
Apr 13, 2020 | 306.27 | 309.50 | 301.10 | 307.66 | 365,690 | -0.71(-0.23%) |
Apr 09, 2020 | 312.18 | 320.24 | 307.24 | 308.37 | 619,401 | -2.57(-0.83%) |
Apr 08, 2020 | 304.75 | 313.56 | 300.02 | 310.94 | 493,670 | +9.75(+3.24%) |
Apr 07, 2020 | 315.76 | 319.81 | 300.14 | 301.19 | 678,520 | -3.91(-1.28%) |
Apr 06, 2020 | 305.26 | 309.64 | 296.00 | 305.10 | 676,554 | +12.63(+4.32%) |
Apr 03, 2020 | 297.41 | 300.59 | 285.98 | 292.47 | 470,001 | -5.26(-1.77%) |
Apr 02, 2020 | 283.44 | 297.73 | 283.44 | 297.73 | 490,905 | +11.13(+3.89%) |
Apr 01, 2020 | 290.99 | 295.52 | 283.03 | 286.60 | 569,772 | -17.71(-5.82%) |
Mar 31, 2020 | 306.45 | 310.24 | 301.35 | 304.31 | 721,527 | -5.51(-1.78%) |
Mar 30, 2020 | 300.73 | 311.99 | 297.96 | 309.83 | 759,692 | +11.39(+3.82%) |
Mar 27, 2020 | 284.96 | 305.66 | 282.63 | 298.44 | 1,221,267 | -0.52(-0.17%) |
Mar 26, 2020 | 286.73 | 298.95 | 281.10 | 298.95 | 840,356 | +20.63(+7.41%) |
Mar 25, 2020 | 276.79 | 289.76 | 264.99 | 278.32 | 1,028,195 | +2.24(+0.81%) |
Mar 24, 2020 | 256.69 | 280.19 | 256.69 | 276.08 | 1,287,959 | +27.89(+11.24%) |
Mar 23, 2020 | 273.57 | 274.99 | 239.95 | 248.19 | 1,003,600 | -28.16(-10.19%) |
Mar 20, 2020 | 296.70 | 296.80 | 274.08 | 276.34 | 957,729 | -16.45(-5.62%) |
Mar 19, 2020 | 277.55 | 302.00 | 270.00 | 292.80 | 661,517 | +12.43(+4.43%) |
Mar 18, 2020 | 282.24 | 291.86 | 259.54 | 280.36 | 699,918 | -21.59(-7.15%) |
Mar 17, 2020 | 289.63 | 304.34 | 281.25 | 301.95 | 796,020 | +25.50(+9.22%) |
Mar 16, 2020 | 234.23 | 296.65 | 234.23 | 276.45 | 889,507 | -29.53(-9.65%) |
Mar 13, 2020 | 300.39 | 305.98 | 284.99 | 305.98 | 774,934 | +22.04(+7.76%) |
Mar 12, 2020 | 291.63 | 303.07 | 283.50 | 283.94 | 997,834 | -31.38(-9.95%) |
Mar 11, 2020 | 323.57 | 325.42 | 311.70 | 315.32 | 793,523 | -18.02(-5.40%) |
Mar 10, 2020 | 316.97 | 333.75 | 316.16 | 333.34 | 1,130,643 | +25.60(+8.32%) |
Mar 09, 2020 | 319.45 | 321.75 | 292.80 | 307.74 | 1,170,508 | -34.17(-9.99%) |
Mar 06, 2020 | 334.24 | 343.75 | 332.80 | 341.91 | 687,122 | -1.18(-0.34%) |
Mar 05, 2020 | 350.94 | 356.49 | 341.55 | 343.09 | 567,949 | -15.05(-4.20%) |
Mar 04, 2020 | 349.76 | 358.56 | 345.49 | 358.14 | 566,151 | +14.06(+4.09%) |
Mar 03, 2020 | 352.57 | 362.18 | 340.31 | 344.07 | 646,882 | -8.27(-2.35%) |