Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 285.91 | 301.49 | 284.15 | 300.10 | 4,877,200 | +15.68(+5.51%) |
May 28, 2020 | 281.47 | 291.31 | 277.52 | 284.42 | 2,308,887 | +2.92(+1.04%) |
May 27, 2020 | 281.38 | 282.90 | 271.60 | 281.50 | 2,158,915 | +0.09(+0.03%) |
May 26, 2020 | 282.55 | 284.92 | 279.31 | 281.41 | 2,118,760 | +4.68(+1.69%) |
May 22, 2020 | 268.70 | 277.02 | 267.02 | 276.73 | 2,073,900 | +7.84(+2.92%) |
May 21, 2020 | 259.37 | 268.89 | 257.57 | 268.89 | 1,807,860 | +10.51(+4.07%) |
May 20, 2020 | 256.10 | 259.60 | 255.18 | 258.38 | 1,095,820 | +6.97(+2.77%) |
May 19, 2020 | 256.89 | 257.38 | 251.03 | 251.41 | 1,480,104 | -4.24(-1.66%) |
May 18, 2020 | 253.73 | 259.61 | 252.03 | 255.65 | 2,318,856 | +8.56(+3.46%) |
May 15, 2020 | 234.89 | 247.54 | 234.01 | 247.09 | 1,751,100 | +9.52(+4.01%) |
May 14, 2020 | 226.56 | 237.74 | 225.81 | 237.57 | 1,453,078 | +8.18(+3.57%) |
May 13, 2020 | 242.25 | 243.10 | 225.89 | 229.39 | 2,239,898 | -13.21(-5.45%) |
May 12, 2020 | 247.07 | 248.75 | 242.34 | 242.60 | 1,924,011 | -3.02(-1.23%) |
May 11, 2020 | 237.57 | 246.84 | 234.53 | 245.62 | 1,951,835 | +7.63(+3.21%) |
May 08, 2020 | 229.00 | 238.32 | 228.50 | 237.99 | 2,037,700 | +12.00(+5.31%) |
May 07, 2020 | 224.53 | 228.59 | 220.57 | 225.99 | 1,700,488 | +2.81(+1.26%) |
May 06, 2020 | 218.99 | 225.00 | 218.97 | 223.18 | 1,229,763 | +4.97(+2.28%) |
May 05, 2020 | 221.72 | 222.00 | 216.18 | 218.21 | 1,298,951 | -0.48(-0.22%) |
May 04, 2020 | 215.08 | 218.84 | 213.97 | 218.69 | 1,059,686 | +0.00(+0.00%) |
May 01, 2020 | 219.11 | 220.46 | 216.20 | 218.69 | 1,744,500 | -4.79(-2.14%) |
Apr 30, 2020 | 229.72 | 231.55 | 223.48 | 223.48 | 1,589,781 | -8.95(-3.85%) |
Apr 29, 2020 | 229.84 | 237.49 | 227.51 | 232.43 | 1,393,014 | +7.96(+3.55%) |
Apr 28, 2020 | 231.30 | 231.95 | 224.19 | 224.47 | 1,340,328 | -2.42(-1.07%) |
Apr 27, 2020 | 217.60 | 227.87 | 216.38 | 226.89 | 2,227,399 | +12.34(+5.75%) |
Apr 24, 2020 | 213.76 | 216.50 | 212.10 | 214.55 | 1,521,000 | +2.91(+1.37%) |
Apr 23, 2020 | 212.39 | 216.72 | 210.42 | 211.64 | 1,101,966 | -0.45(-0.21%) |
Apr 22, 2020 | 210.91 | 214.22 | 210.01 | 212.09 | 1,350,044 | +5.37(+2.60%) |
Apr 21, 2020 | 215.00 | 216.55 | 206.50 | 206.72 | 2,143,452 | -11.87(-5.43%) |
Apr 20, 2020 | 222.79 | 224.51 | 216.79 | 218.59 | 2,086,396 | -7.27(-3.22%) |
Apr 17, 2020 | 215.25 | 226.42 | 213.52 | 225.86 | 3,555,200 | +16.67(+7.97%) |
Apr 16, 2020 | 210.00 | 214.43 | 207.68 | 209.19 | 2,182,971 | +1.24(+0.60%) |
Apr 15, 2020 | 200.20 | 208.50 | 199.60 | 207.95 | 1,887,640 | +2.77(+1.35%) |
Apr 14, 2020 | 203.72 | 206.77 | 201.58 | 205.18 | 1,842,109 | +5.91(+2.97%) |
Apr 13, 2020 | 202.76 | 203.44 | 197.66 | 199.27 | 1,008,655 | -4.24(-2.08%) |
Apr 09, 2020 | 199.64 | 206.00 | 198.48 | 203.51 | 1,898,300 | +7.50(+3.83%) |
Apr 08, 2020 | 196.80 | 200.50 | 194.33 | 196.01 | 1,242,562 | +1.09(+0.56%) |
Apr 07, 2020 | 202.48 | 203.44 | 194.70 | 194.92 | 2,227,766 | -0.03(-0.02%) |
Apr 06, 2020 | 188.22 | 195.70 | 185.75 | 194.95 | 2,477,554 | +13.70(+7.56%) |
Apr 03, 2020 | 184.71 | 184.76 | 179.10 | 181.25 | 2,208,500 | -4.24(-2.29%) |
Apr 02, 2020 | 182.00 | 185.50 | 177.77 | 185.49 | 2,310,994 | +1.99(+1.08%) |
Apr 01, 2020 | 181.53 | 187.28 | 181.53 | 183.50 | 1,767,546 | -6.05(-3.19%) |
Mar 31, 2020 | 193.03 | 194.20 | 188.19 | 189.55 | 2,028,619 | -4.39(-2.26%) |
Mar 30, 2020 | 188.50 | 196.96 | 183.03 | 193.94 | 2,197,092 | +5.10(+2.70%) |
Mar 27, 2020 | 192.50 | 195.55 | 184.06 | 188.84 | 3,572,100 | -11.96(-5.96%) |
Mar 26, 2020 | 197.05 | 202.84 | 189.05 | 200.80 | 4,126,021 | +7.18(+3.71%) |
Mar 25, 2020 | 195.50 | 202.86 | 192.43 | 193.62 | 3,335,143 | +0.88(+0.46%) |
Mar 24, 2020 | 183.25 | 194.90 | 180.10 | 192.74 | 2,911,775 | +20.44(+11.86%) |
Mar 23, 2020 | 165.55 | 180.36 | 165.05 | 172.30 | 4,266,861 | +7.29(+4.42%) |
Mar 20, 2020 | 163.51 | 182.53 | 162.60 | 165.01 | 5,337,900 | +10.15(+6.55%) |
Mar 19, 2020 | 136.33 | 162.78 | 136.33 | 154.86 | 2,988,873 | +14.50(+10.33%) |
Mar 18, 2020 | 135.12 | 140.64 | 128.85 | 140.36 | 3,808,251 | -4.52(-3.12%) |
Mar 17, 2020 | 141.70 | 156.80 | 136.09 | 144.88 | 3,763,390 | +5.90(+4.25%) |
Mar 16, 2020 | 155.49 | 155.89 | 138.29 | 138.98 | 4,565,305 | -37.77(-21.37%) |
Mar 13, 2020 | 175.90 | 176.79 | 162.32 | 176.75 | 2,933,200 | +7.62(+4.51%) |
Mar 12, 2020 | 179.45 | 180.33 | 167.33 | 169.13 | 3,906,207 | -24.61(-12.70%) |
Mar 11, 2020 | 199.39 | 201.49 | 191.39 | 193.74 | 2,114,930 | -10.38(-5.09%) |
Mar 10, 2020 | 206.37 | 206.99 | 197.11 | 204.12 | 2,273,661 | +4.35(+2.18%) |
Mar 09, 2020 | 202.00 | 208.33 | 194.24 | 199.77 | 2,289,447 | -18.78(-8.59%) |
Mar 06, 2020 | 213.26 | 223.35 | 212.24 | 218.55 | 2,494,800 | -2.64(-1.19%) |
Mar 05, 2020 | 225.40 | 227.38 | 216.15 | 221.19 | 2,001,398 | -10.43(-4.50%) |
Mar 04, 2020 | 231.51 | 232.88 | 221.24 | 231.62 | 1,723,670 | +4.49(+1.98%) |
Mar 03, 2020 | 228.87 | 235.42 | 225.96 | 227.13 | 3,569,959 | -1.77(-0.77%) |