Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 480.00 | 483.44 | 470.82 | 478.14 | 1,281,961 | -7.42(-1.53%) |
May 28, 2020 | 496.09 | 497.46 | 483.90 | 485.56 | 1,252,492 | +0.40(+0.08%) |
May 27, 2020 | 485.02 | 486.02 | 475.15 | 485.16 | 1,306,953 | +11.55(+2.44%) |
May 26, 2020 | 474.85 | 479.51 | 471.60 | 473.61 | 1,176,707 | +9.34(+2.01%) |
May 22, 2020 | 457.66 | 464.51 | 454.95 | 464.27 | 699,522 | +4.33(+0.94%) |
May 21, 2020 | 460.14 | 460.95 | 455.99 | 459.93 | 1,114,322 | -0.21(-0.05%) |
May 20, 2020 | 460.88 | 464.00 | 455.37 | 460.14 | 1,654,852 | +6.82(+1.50%) |
May 19, 2020 | 463.51 | 466.33 | 451.18 | 453.32 | 2,321,556 | -13.77(-2.95%) |
May 18, 2020 | 469.42 | 478.27 | 465.43 | 467.10 | 6,177,273 | +2.44(+0.53%) |
May 15, 2020 | 447.71 | 466.34 | 443.66 | 464.65 | 6,586,151 | +14.05(+3.12%) |
May 14, 2020 | 435.05 | 452.36 | 426.41 | 450.61 | 13,049,229 | +11.22(+2.55%) |
May 13, 2020 | 416.05 | 444.80 | 412.89 | 439.39 | 10,687,010 | +28.36(+6.90%) |
May 12, 2020 | 427.66 | 428.12 | 408.23 | 411.03 | 3,866,895 | -34.98(-7.84%) |
May 11, 2020 | 445.25 | 449.69 | 441.96 | 446.00 | 767,425 | -5.13(-1.14%) |
May 08, 2020 | 457.24 | 457.66 | 449.18 | 451.13 | 497,969 | +1.26(+0.28%) |
May 07, 2020 | 447.60 | 454.78 | 446.20 | 449.88 | 593,809 | +12.65(+2.89%) |
May 06, 2020 | 442.95 | 444.73 | 431.13 | 437.22 | 575,867 | -1.89(-0.43%) |
May 05, 2020 | 441.48 | 446.57 | 438.56 | 439.11 | 581,414 | +3.60(+0.83%) |
May 04, 2020 | 433.24 | 437.50 | 427.92 | 435.51 | 701,948 | -2.40(-0.55%) |
May 01, 2020 | 444.48 | 445.43 | 437.00 | 437.91 | 581,885 | -16.17(-3.56%) |
Apr 30, 2020 | 453.36 | 459.42 | 450.26 | 454.08 | 641,622 | -8.46(-1.83%) |
Apr 29, 2020 | 461.89 | 466.71 | 452.77 | 462.54 | 705,339 | +12.32(+2.74%) |
Apr 28, 2020 | 459.54 | 462.00 | 447.50 | 450.22 | 724,947 | +1.01(+0.23%) |
Apr 27, 2020 | 435.12 | 450.56 | 431.49 | 449.21 | 678,752 | +19.45(+4.53%) |
Apr 24, 2020 | 430.56 | 430.56 | 424.78 | 429.75 | 572,266 | +3.56(+0.84%) |
Apr 23, 2020 | 435.34 | 438.45 | 424.48 | 426.19 | 566,456 | -8.86(-2.04%) |
Apr 22, 2020 | 438.06 | 441.27 | 430.11 | 435.05 | 931,767 | +6.00(+1.40%) |
Apr 21, 2020 | 416.12 | 431.99 | 410.02 | 429.06 | 1,327,560 | +3.23(+0.76%) |
Apr 20, 2020 | 423.15 | 429.84 | 419.81 | 425.83 | 651,811 | -5.49(-1.27%) |
Apr 17, 2020 | 430.82 | 438.39 | 424.51 | 431.32 | 1,080,407 | +16.17(+3.90%) |
Apr 16, 2020 | 402.66 | 418.64 | 402.35 | 415.14 | 844,487 | +14.40(+3.59%) |
Apr 15, 2020 | 400.22 | 407.92 | 397.97 | 400.75 | 652,897 | -13.53(-3.27%) |
Apr 14, 2020 | 422.20 | 423.29 | 412.87 | 414.28 | 626,103 | +5.10(+1.25%) |
Apr 13, 2020 | 424.07 | 425.32 | 406.33 | 409.18 | 761,896 | -17.21(-4.04%) |
Apr 09, 2020 | 416.06 | 432.96 | 414.64 | 426.39 | 1,276,543 | +18.50(+4.53%) |
Apr 08, 2020 | 403.22 | 412.11 | 399.44 | 407.89 | 853,821 | +7.10(+1.77%) |
Apr 07, 2020 | 424.20 | 424.26 | 399.76 | 400.79 | 918,985 | -5.79(-1.42%) |
Apr 06, 2020 | 399.79 | 409.71 | 392.00 | 406.58 | 1,059,108 | +28.45(+7.52%) |
Apr 03, 2020 | 385.95 | 391.62 | 371.77 | 378.13 | 677,300 | -7.65(-1.98%) |
Apr 02, 2020 | 369.19 | 392.42 | 367.39 | 385.79 | 717,883 | +15.37(+4.15%) |
Apr 01, 2020 | 378.17 | 383.95 | 363.51 | 370.42 | 1,286,581 | -27.52(-6.92%) |
Mar 31, 2020 | 408.72 | 414.82 | 395.25 | 397.94 | 1,536,186 | -13.91(-3.38%) |
Mar 30, 2020 | 396.16 | 412.67 | 393.00 | 411.85 | 1,301,705 | +19.00(+4.84%) |
Mar 27, 2020 | 387.60 | 406.54 | 380.89 | 392.85 | 1,154,373 | -15.88(-3.89%) |
Mar 26, 2020 | 369.08 | 411.08 | 366.83 | 408.73 | 1,767,090 | +45.69(+12.59%) |
Mar 25, 2020 | 348.13 | 397.96 | 340.99 | 363.04 | 2,156,333 | +26.85(+7.98%) |
Mar 24, 2020 | 315.93 | 337.42 | 313.21 | 336.19 | 1,458,344 | +40.05(+13.52%) |
Mar 23, 2020 | 320.83 | 320.83 | 295.11 | 296.14 | 1,573,076 | -24.69(-7.70%) |
Mar 20, 2020 | 362.70 | 363.96 | 317.43 | 320.83 | 1,507,174 | -38.57(-10.73%) |
Mar 19, 2020 | 329.23 | 375.49 | 317.74 | 359.40 | 1,761,971 | +21.71(+6.43%) |
Mar 18, 2020 | 319.81 | 338.79 | 293.03 | 337.69 | 2,177,480 | -12.12(-3.46%) |
Mar 17, 2020 | 331.31 | 360.20 | 321.44 | 349.81 | 1,779,668 | +26.66(+8.25%) |
Mar 16, 2020 | 333.24 | 340.60 | 320.19 | 323.15 | 1,735,120 | -51.10(-13.65%) |
Mar 13, 2020 | 375.46 | 379.19 | 350.94 | 374.25 | 1,746,209 | +24.93(+7.14%) |
Mar 12, 2020 | 360.32 | 379.88 | 346.80 | 349.33 | 1,846,271 | -40.47(-10.38%) |
Mar 11, 2020 | 402.49 | 405.19 | 381.84 | 389.80 | 1,396,811 | -25.35(-6.11%) |
Mar 10, 2020 | 399.17 | 415.17 | 392.75 | 415.15 | 1,778,202 | +36.17(+9.54%) |
Mar 09, 2020 | 372.09 | 394.44 | 366.45 | 378.98 | 1,634,353 | -28.40(-6.97%) |
Mar 06, 2020 | 408.76 | 415.12 | 398.44 | 407.38 | 1,614,530 | -19.95(-4.67%) |
Mar 05, 2020 | 431.77 | 436.31 | 420.20 | 427.34 | 1,130,166 | -20.66(-4.61%) |
Mar 04, 2020 | 441.46 | 450.22 | 433.51 | 448.00 | 1,298,523 | +15.26(+3.53%) |
Mar 03, 2020 | 438.37 | 452.40 | 427.45 | 432.74 | 1,770,510 | -5.27(-1.20%) |