Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 341.95 | 346.56 | 337.46 | 346.01 | 1,563,040 | +6.39(+1.88%) |
May 28, 2020 | 337.83 | 342.73 | 336.59 | 339.62 | 1,302,287 | +5.34(+1.60%) |
May 27, 2020 | 333.44 | 334.38 | 321.39 | 334.28 | 1,760,483 | +4.74(+1.44%) |
May 26, 2020 | 343.10 | 344.06 | 328.99 | 329.54 | 1,662,889 | -7.62(-2.26%) |
May 22, 2020 | 334.35 | 337.70 | 332.46 | 337.16 | 1,108,297 | +4.47(+1.34%) |
May 21, 2020 | 337.17 | 338.85 | 331.70 | 332.69 | 1,186,713 | -5.35(-1.58%) |
May 20, 2020 | 341.90 | 342.71 | 337.70 | 338.04 | 1,364,725 | -1.62(-0.48%) |
May 19, 2020 | 342.85 | 344.09 | 338.30 | 339.66 | 1,212,252 | -4.15(-1.21%) |
May 18, 2020 | 344.83 | 348.65 | 343.57 | 343.81 | 1,408,863 | +4.01(+1.18%) |
May 15, 2020 | 334.43 | 340.07 | 332.31 | 339.80 | 1,629,244 | +5.58(+1.67%) |
May 14, 2020 | 327.57 | 334.72 | 325.39 | 334.22 | 1,158,239 | +3.17(+0.96%) |
May 13, 2020 | 332.13 | 337.10 | 327.81 | 331.05 | 1,807,826 | +2.35(+0.71%) |
May 12, 2020 | 337.28 | 338.50 | 328.70 | 328.70 | 1,523,917 | -8.59(-2.55%) |
May 11, 2020 | 328.32 | 338.24 | 328.09 | 337.29 | 1,325,976 | +7.31(+2.22%) |
May 08, 2020 | 340.73 | 340.73 | 327.35 | 329.98 | 1,630,858 | -6.01(-1.79%) |
May 07, 2020 | 336.21 | 339.20 | 332.20 | 335.99 | 1,811,631 | +3.89(+1.17%) |
May 06, 2020 | 334.45 | 335.90 | 332.04 | 332.10 | 1,226,736 | -1.16(-0.35%) |
May 05, 2020 | 328.92 | 336.88 | 325.94 | 333.26 | 1,150,378 | +9.51(+2.94%) |
May 04, 2020 | 326.16 | 327.88 | 322.37 | 323.74 | 1,199,952 | -3.06(-0.94%) |
May 01, 2020 | 327.37 | 331.39 | 323.57 | 326.81 | 1,617,941 | -4.83(-1.46%) |
Apr 30, 2020 | 328.75 | 334.72 | 328.38 | 331.63 | 2,235,396 | -0.93(-0.28%) |
Apr 29, 2020 | 330.43 | 334.31 | 325.68 | 332.56 | 1,954,454 | +3.13(+0.95%) |
Apr 28, 2020 | 339.59 | 343.73 | 325.11 | 329.43 | 2,383,103 | -10.16(-2.99%) |
Apr 27, 2020 | 327.48 | 340.31 | 327.06 | 339.59 | 1,895,858 | +13.88(+4.26%) |
Apr 24, 2020 | 319.67 | 326.94 | 317.32 | 325.70 | 2,006,178 | +8.12(+2.56%) |
Apr 23, 2020 | 332.34 | 334.24 | 316.96 | 317.59 | 2,692,476 | -14.94(-4.49%) |
Apr 22, 2020 | 320.60 | 334.46 | 318.49 | 332.53 | 2,343,449 | +15.82(+5.00%) |
Apr 21, 2020 | 321.85 | 321.85 | 313.48 | 316.71 | 2,203,804 | -7.47(-2.30%) |
Apr 20, 2020 | 326.32 | 328.73 | 322.58 | 324.18 | 1,733,722 | -4.38(-1.33%) |
Apr 17, 2020 | 331.18 | 331.27 | 324.13 | 328.56 | 2,076,115 | +2.72(+0.83%) |
Apr 16, 2020 | 325.51 | 327.73 | 321.24 | 325.84 | 1,847,019 | +2.98(+0.92%) |
Apr 15, 2020 | 318.07 | 324.17 | 317.80 | 322.86 | 1,667,513 | -0.54(-0.17%) |
Apr 14, 2020 | 318.62 | 324.43 | 316.92 | 323.40 | 1,527,056 | +10.95(+3.50%) |
Apr 13, 2020 | 311.52 | 313.99 | 306.36 | 312.45 | 1,562,176 | -2.04(-0.65%) |
Apr 09, 2020 | 304.75 | 315.30 | 302.27 | 314.49 | 2,467,884 | +10.14(+3.33%) |
Apr 08, 2020 | 294.94 | 306.26 | 287.87 | 304.35 | 2,016,255 | +10.47(+3.56%) |
Apr 07, 2020 | 309.30 | 314.65 | 293.37 | 293.88 | 2,146,159 | -7.35(-2.44%) |
Apr 06, 2020 | 291.93 | 303.94 | 289.50 | 301.23 | 2,460,222 | +21.59(+7.72%) |
Apr 03, 2020 | 280.37 | 284.88 | 276.25 | 279.64 | 1,332,439 | -5.29(-1.86%) |
Apr 02, 2020 | 269.56 | 285.37 | 269.55 | 284.93 | 1,681,940 | +12.24(+4.49%) |
Apr 01, 2020 | 273.99 | 280.41 | 267.94 | 272.69 | 1,945,166 | -8.32(-2.96%) |
Mar 31, 2020 | 281.22 | 283.72 | 277.76 | 281.02 | 3,305,197 | -1.35(-0.48%) |
Mar 30, 2020 | 275.75 | 283.57 | 273.92 | 282.36 | 2,008,350 | +10.52(+3.87%) |
Mar 27, 2020 | 271.14 | 280.59 | 269.62 | 271.84 | 2,335,882 | -8.73(-3.11%) |
Mar 26, 2020 | 272.26 | 282.51 | 267.84 | 280.57 | 2,882,360 | +11.37(+4.22%) |
Mar 25, 2020 | 275.48 | 283.15 | 267.67 | 269.20 | 3,104,078 | -10.25(-3.67%) |
Mar 24, 2020 | 261.15 | 281.41 | 258.92 | 279.46 | 2,716,438 | +26.49(+10.47%) |
Mar 23, 2020 | 269.76 | 272.49 | 247.93 | 252.97 | 3,509,045 | -22.86(-8.29%) |
Mar 20, 2020 | 274.93 | 282.85 | 265.71 | 275.83 | 3,749,663 | -2.45(-0.88%) |
Mar 19, 2020 | 295.31 | 297.25 | 275.20 | 278.28 | 3,543,591 | -21.94(-7.31%) |
Mar 18, 2020 | 281.77 | 300.24 | 277.71 | 300.22 | 4,612,610 | +6.61(+2.25%) |
Mar 17, 2020 | 295.26 | 311.30 | 283.97 | 293.61 | 5,301,248 | -3.65(-1.23%) |
Mar 16, 2020 | 269.06 | 297.26 | 262.82 | 297.26 | 3,800,159 | -0.13(-0.04%) |
Mar 13, 2020 | 294.94 | 298.41 | 269.74 | 297.39 | 4,576,092 | +15.87(+5.64%) |
Mar 12, 2020 | 271.56 | 292.86 | 265.90 | 281.51 | 4,564,287 | -5.01(-1.75%) |
Mar 11, 2020 | 296.45 | 297.26 | 282.44 | 286.52 | 2,592,082 | -18.14(-5.95%) |
Mar 10, 2020 | 302.74 | 304.93 | 290.19 | 304.66 | 2,734,563 | +12.23(+4.18%) |
Mar 09, 2020 | 290.98 | 295.48 | 285.19 | 292.43 | 2,545,242 | -15.66(-5.08%) |
Mar 06, 2020 | 302.05 | 309.63 | 299.74 | 308.10 | 1,941,982 | -1.70(-0.55%) |
Mar 05, 2020 | 315.52 | 320.49 | 307.04 | 309.80 | 2,214,306 | -13.62(-4.21%) |
Mar 04, 2020 | 315.39 | 324.65 | 311.72 | 323.41 | 3,073,836 | +16.12(+5.25%) |
Mar 03, 2020 | 312.51 | 321.78 | 304.41 | 307.29 | 3,934,771 | +5.35(+1.77%) |