Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 354.42 | 369.98 | 353.93 | 369.34 | 1,173,180 | +19.42(+5.55%) |
May 28, 2020 | 359.88 | 359.88 | 348.98 | 349.91 | 725,040 | -8.06(-2.25%) |
May 27, 2020 | 348.16 | 359.16 | 344.62 | 357.97 | 1,343,509 | +13.22(+3.83%) |
May 26, 2020 | 358.91 | 359.31 | 344.73 | 344.75 | 904,733 | -11.43(-3.21%) |
May 22, 2020 | 360.36 | 362.07 | 351.82 | 356.18 | 668,389 | -3.01(-0.84%) |
May 21, 2020 | 361.26 | 362.60 | 357.03 | 359.19 | 463,563 | -1.91(-0.53%) |
May 20, 2020 | 357.05 | 361.26 | 355.79 | 361.10 | 787,808 | +6.92(+1.95%) |
May 19, 2020 | 347.47 | 356.39 | 345.95 | 354.18 | 647,120 | +5.27(+1.51%) |
May 18, 2020 | 362.54 | 362.54 | 345.62 | 348.91 | 1,063,242 | -11.05(-3.07%) |
May 15, 2020 | 356.22 | 359.99 | 353.62 | 359.96 | 610,722 | +0.03(+0.01%) |
May 14, 2020 | 367.46 | 369.46 | 356.58 | 359.93 | 774,504 | -8.57(-2.32%) |
May 13, 2020 | 363.49 | 368.86 | 360.42 | 368.49 | 1,123,022 | +6.72(+1.86%) |
May 12, 2020 | 364.32 | 365.86 | 359.27 | 361.77 | 939,440 | +0.43(+0.12%) |
May 11, 2020 | 353.36 | 366.36 | 349.42 | 361.34 | 10,737,308 | +8.02(+2.27%) |
May 08, 2020 | 353.69 | 357.70 | 349.49 | 353.32 | 982,839 | +1.86(+0.53%) |
May 07, 2020 | 355.13 | 356.06 | 348.56 | 351.46 | 1,370,919 | -4.91(-1.38%) |
May 06, 2020 | 353.77 | 363.32 | 353.77 | 356.38 | 967,779 | +0.80(+0.23%) |
May 05, 2020 | 346.94 | 356.89 | 341.83 | 355.57 | 812,159 | +11.83(+3.44%) |
May 04, 2020 | 341.02 | 346.07 | 340.87 | 343.74 | 654,419 | +1.72(+0.50%) |
May 01, 2020 | 343.33 | 349.00 | 340.90 | 342.02 | 829,688 | -4.43(-1.28%) |
Apr 30, 2020 | 347.81 | 354.37 | 346.45 | 346.45 | 967,100 | -0.08(-0.02%) |
Apr 29, 2020 | 340.78 | 351.59 | 334.16 | 346.53 | 906,682 | +5.74(+1.69%) |
Apr 28, 2020 | 348.43 | 349.88 | 339.48 | 340.78 | 946,953 | -5.76(-1.66%) |
Apr 27, 2020 | 353.83 | 358.60 | 346.10 | 346.55 | 827,254 | -5.03(-1.43%) |
Apr 24, 2020 | 353.20 | 358.89 | 348.34 | 351.58 | 1,082,084 | -2.25(-0.64%) |
Apr 23, 2020 | 363.66 | 363.84 | 343.65 | 353.83 | 2,188,155 | -13.51(-3.68%) |
Apr 22, 2020 | 357.35 | 371.26 | 354.18 | 367.34 | 1,457,523 | +17.74(+5.07%) |
Apr 21, 2020 | 354.63 | 361.20 | 344.83 | 349.60 | 727,254 | -5.03(-1.42%) |
Apr 20, 2020 | 349.06 | 358.19 | 349.06 | 354.63 | 881,471 | +7.19(+2.07%) |
Apr 17, 2020 | 347.07 | 350.35 | 340.21 | 347.44 | 747,680 | +2.39(+0.69%) |
Apr 16, 2020 | 343.70 | 347.46 | 341.37 | 345.05 | 900,548 | +5.60(+1.65%) |
Apr 15, 2020 | 339.90 | 345.16 | 338.27 | 339.45 | 734,683 | -3.48(-1.02%) |
Apr 14, 2020 | 348.86 | 350.23 | 338.12 | 342.94 | 745,422 | +2.99(+0.88%) |
Apr 13, 2020 | 329.81 | 342.66 | 324.22 | 339.95 | 788,882 | +11.01(+3.35%) |
Apr 09, 2020 | 333.12 | 337.15 | 325.96 | 328.94 | 670,269 | -0.18(-0.06%) |
Apr 08, 2020 | 324.39 | 330.21 | 318.94 | 329.12 | 718,932 | +9.45(+2.96%) |
Apr 07, 2020 | 332.43 | 336.86 | 319.54 | 319.68 | 770,723 | -4.37(-1.35%) |
Apr 06, 2020 | 325.46 | 326.26 | 316.30 | 324.04 | 841,543 | +9.85(+3.13%) |
Apr 03, 2020 | 318.76 | 323.89 | 311.19 | 314.19 | 597,455 | -5.00(-1.57%) |
Apr 02, 2020 | 316.10 | 326.96 | 307.75 | 319.19 | 806,809 | -0.31(-0.10%) |
Apr 01, 2020 | 298.66 | 323.38 | 297.07 | 319.49 | 1,253,884 | +9.29(+2.99%) |
Mar 31, 2020 | 311.10 | 316.69 | 307.27 | 310.21 | 2,191,023 | -21.71(-6.54%) |
Mar 30, 2020 | 324.17 | 338.30 | 319.25 | 331.92 | 995,826 | +7.67(+2.36%) |
Mar 27, 2020 | 314.76 | 327.36 | 312.11 | 324.25 | 675,075 | +0.22(+0.07%) |
Mar 26, 2020 | 309.66 | 327.37 | 304.23 | 324.03 | 909,514 | +16.33(+5.31%) |
Mar 25, 2020 | 330.70 | 334.72 | 307.09 | 307.70 | 1,006,147 | -21.16(-6.44%) |
Mar 24, 2020 | 326.53 | 334.07 | 318.91 | 328.87 | 920,627 | +18.85(+6.08%) |
Mar 23, 2020 | 297.61 | 322.39 | 281.63 | 310.02 | 1,400,426 | +22.90(+7.97%) |
Mar 20, 2020 | 312.93 | 329.48 | 285.39 | 287.12 | 1,883,357 | -22.20(-7.18%) |
Mar 19, 2020 | 279.51 | 322.80 | 276.96 | 309.32 | 1,486,750 | +31.72(+11.43%) |
Mar 18, 2020 | 283.86 | 290.87 | 263.45 | 277.60 | 1,148,179 | -8.37(-2.93%) |
Mar 17, 2020 | 279.17 | 301.49 | 269.97 | 285.96 | 1,236,196 | +11.89(+4.34%) |
Mar 16, 2020 | 284.71 | 298.20 | 271.47 | 274.07 | 1,137,426 | -29.01(-9.57%) |
Mar 13, 2020 | 314.34 | 315.00 | 284.60 | 303.09 | 1,262,605 | -0.46(-0.15%) |
Mar 12, 2020 | 294.85 | 315.52 | 287.17 | 303.55 | 1,190,167 | -14.14(-4.45%) |
Mar 11, 2020 | 323.07 | 329.20 | 317.08 | 317.68 | 931,461 | -10.78(-3.28%) |
Mar 10, 2020 | 322.58 | 331.69 | 313.71 | 328.47 | 897,510 | +6.95(+2.16%) |
Mar 09, 2020 | 299.86 | 324.87 | 299.86 | 321.51 | 1,327,338 | +0.25(+0.08%) |
Mar 06, 2020 | 310.71 | 322.05 | 306.31 | 321.27 | 893,943 | +3.23(+1.01%) |
Mar 05, 2020 | 322.96 | 325.26 | 314.34 | 318.04 | 867,421 | -8.46(-2.59%) |
Mar 04, 2020 | 326.56 | 330.29 | 319.18 | 326.50 | 775,872 | +2.31(+0.71%) |
Mar 03, 2020 | 333.75 | 334.24 | 321.06 | 324.19 | 886,624 | -7.69(-2.32%) |