Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 493.30 | 493.40 | 488.58 | 490.00 | 100 | +0.00(+0.00%) |
May 28, 2020 | 485.80 | 495.50 | 485.80 | 490.00 | 212 | -6.62(-1.33%) |
May 27, 2020 | 487.00 | 496.62 | 474.60 | 496.62 | 404 | -7.13(-1.42%) |
May 26, 2020 | 503.65 | 506.07 | 503.00 | 503.75 | 213 | +5.25(+1.05%) |
May 22, 2020 | 488.90 | 498.50 | 488.90 | 498.50 | 100 | +3.50(+0.71%) |
May 21, 2020 | 495.78 | 498.05 | 491.75 | 495.00 | 208 | -0.78(-0.16%) |
May 20, 2020 | 498.00 | 500.00 | 494.50 | 495.78 | 226 | +15.78(+3.29%) |
May 19, 2020 | 479.50 | 480.17 | 475.01 | 480.00 | 150 | -2.50(-0.52%) |
May 18, 2020 | 481.50 | 483.00 | 476.68 | 482.50 | 575 | +23.50(+5.12%) |
May 15, 2020 | 458.61 | 459.00 | 458.38 | 459.00 | 200 | +0.00(+0.00%) |
May 14, 2020 | 457.50 | 461.00 | 455.00 | 459.00 | 207 | -8.00(-1.71%) |
May 13, 2020 | 467.00 | 467.00 | 467.00 | 467.00 | 30 | +0.00(+0.00%) |
May 12, 2020 | 469.97 | 471.20 | 466.95 | 467.00 | 252 | +3.40(+0.73%) |
May 11, 2020 | 456.00 | 463.60 | 456.00 | 463.60 | 100 | +3.00(+0.65%) |
May 08, 2020 | 460.60 | 460.60 | 460.60 | 460.60 | 100 | +5.60(+1.23%) |
May 07, 2020 | 455.18 | 455.18 | 448.65 | 455.00 | 188 | +2.00(+0.44%) |
May 06, 2020 | 449.70 | 453.00 | 447.48 | 453.00 | 52 | -1.52(-0.33%) |
May 05, 2020 | 447.91 | 454.98 | 447.91 | 454.52 | 193 | +1.57(+0.35%) |
May 04, 2020 | 450.20 | 453.38 | 447.03 | 452.95 | 192 | -2.16(-0.47%) |
May 01, 2020 | 445.25 | 462.26 | 445.25 | 455.11 | 200 | +19.91(+4.58%) |
Apr 30, 2020 | 435.20 | 435.20 | 435.20 | 146 | +0.00(+0.00%) | |
Apr 22, 2020 | 435.20 | 435.20 | 435.20 | 0 | +0.33(+0.07%) | |
Apr 21, 2020 | 434.50 | 434.87 | 427.50 | 434.87 | 182 | -1.46(-0.33%) |
Apr 20, 2020 | 437.70 | 437.70 | 436.33 | 436.33 | 201 | +18.83(+4.51%) |
Apr 16, 2020 | 417.50 | 417.50 | 417.50 | 0 | -8.72(-2.05%) | |
Apr 15, 2020 | 426.22 | 426.22 | 426.22 | 426.22 | 28 | -1.21(-0.28%) |
Apr 14, 2020 | 423.50 | 427.43 | 423.50 | 427.43 | 2,046 | +7.43(+1.77%) |
Apr 13, 2020 | 397.00 | 420.00 | 397.00 | 420.00 | 4 | +5.00(+1.20%) |
Apr 08, 2020 | 415.00 | 415.00 | 415.00 | 0 | -4.50(-1.07%) | |
Apr 07, 2020 | 416.00 | 419.50 | 414.00 | 419.50 | 155 | +5.50(+1.33%) |
Apr 06, 2020 | 414.00 | 414.00 | 414.00 | 414.00 | 15 | -0.96(-0.23%) |
Apr 03, 2020 | 414.96 | 414.96 | 414.96 | 414.96 | 100 | +12.70(+3.16%) |
Apr 01, 2020 | 402.26 | 402.26 | 402.26 | 0 | -7.74(-1.89%) | |
Mar 30, 2020 | 410.00 | 410.00 | 410.00 | 0 | -7.50(-1.80%) | |
Mar 27, 2020 | 417.50 | 417.50 | 417.50 | 417.50 | 100 | +16.46(+4.10%) |
Mar 26, 2020 | 400.07 | 407.12 | 400.07 | 401.04 | 107 | +24.54(+6.52%) |
Mar 25, 2020 | 373.50 | 376.50 | 373.50 | 376.50 | 7 | +33.50(+9.77%) |
Mar 24, 2020 | 363.35 | 372.50 | 343.00 | 343.00 | 92 | +12.97(+3.93%) |
Mar 23, 2020 | 330.03 | 330.03 | 330.03 | 330.03 | 15 | -9.71(-2.86%) |
Mar 20, 2020 | 362.00 | 362.00 | 339.74 | 339.74 | 100 | -23.83(-6.55%) |
Mar 19, 2020 | 339.00 | 363.57 | 339.00 | 363.57 | 12 | +11.07(+3.14%) |
Mar 18, 2020 | 333.50 | 352.50 | 330.11 | 352.50 | 163 | +8.32(+2.42%) |
Mar 17, 2020 | 344.18 | 344.18 | 344.18 | 344.18 | 476 | -1.32(-0.38%) |
Mar 16, 2020 | 326.08 | 357.85 | 326.08 | 345.50 | 172 | -3.32(-0.95%) |
Mar 13, 2020 | 348.82 | 365.00 | 348.82 | 348.82 | 100 | +9.78(+2.88%) |
Mar 12, 2020 | 339.04 | 339.04 | 339.04 | 339.04 | 7 | -46.46(-12.05%) |
Mar 11, 2020 | 389.85 | 389.85 | 385.50 | 385.50 | 232 | -17.62(-4.37%) |
Mar 10, 2020 | 403.12 | 403.12 | 403.12 | 403.12 | 5 | +3.62(+0.91%) |
Mar 09, 2020 | 399.50 | 399.50 | 399.50 | 399.50 | 7 | -9.95(-2.43%) |
Mar 06, 2020 | 417.60 | 417.60 | 409.45 | 409.45 | 100 | -20.33(-4.73%) |
Mar 05, 2020 | 428.56 | 429.78 | 422.35 | 429.78 | 46 | -0.65(-0.15%) |
Mar 04, 2020 | 424.25 | 430.43 | 424.25 | 430.43 | 72 | +20.70(+5.05%) |
Mar 03, 2020 | 421.62 | 425.00 | 409.73 | 409.73 | 195 | +0.17(+0.04%) |
Mar 02, 2020 | 409.56 | 409.56 | 409.56 | 409.56 | 1 | +9.56(+2.39%) |
Feb 28, 2020 | 385.15 | 405.11 | 385.15 | 400.00 | 100 | -4.45(-1.10%) |
Feb 27, 2020 | 404.35 | 407.08 | 404.35 | 404.45 | 55 | -14.92(-3.56%) |
Feb 26, 2020 | 419.37 | 419.37 | 419.37 | 419.37 | 24 | -3.10(-0.73%) |
Feb 25, 2020 | 422.47 | 422.47 | 422.47 | 422.47 | 6 | +0.16(+0.04%) |
Feb 24, 2020 | 422.35 | 422.35 | 422.31 | 422.31 | 15 | -4.19(-0.98%) |
Feb 21, 2020 | 426.50 | 426.50 | 426.50 | 426.50 | 100 | +1.41(+0.33%) |
Feb 20, 2020 | 425.09 | 425.09 | 425.09 | 425.09 | 20 | -2.62(-0.61%) |
Feb 19, 2020 | 432.14 | 432.14 | 427.71 | 427.71 | 15 | +0.07(+0.02%) |
Feb 18, 2020 | 427.63 | 427.63 | 427.63 | 427.63 | 6 | +2.63(+0.62%) |
Feb 14, 2020 | 426.46 | 426.46 | 425.00 | 425.00 | 100 | -6.96(-1.61%) |
Feb 13, 2020 | 432.04 | 432.04 | 431.16 | 431.96 | 63 | +9.96(+2.36%) |
Feb 11, 2020 | 422.00 | 422.00 | 422.00 | 0 | +2.00(+0.48%) | |
Feb 10, 2020 | 414.00 | 420.00 | 414.00 | 420.00 | 118 | +5.74(+1.39%) |
Feb 07, 2020 | 414.26 | 414.26 | 414.26 | 414.26 | 100 | +0.00(+0.00%) |
Feb 06, 2020 | 413.75 | 414.26 | 413.75 | 414.26 | 5 | -2.22(-0.53%) |
Feb 05, 2020 | 416.48 | 416.48 | 416.48 | 416.48 | 2 | -0.02(-0.00%) |
Feb 04, 2020 | 416.50 | 416.50 | 416.50 | 416.50 | 1 | +5.03(+1.22%) |
Jan 31, 2020 | 411.47 | 411.47 | 411.47 | 0 | -3.34(-0.81%) | |
Jan 30, 2020 | 418.11 | 418.11 | 414.81 | 414.81 | 26 | +4.81(+1.17%) |
Jan 29, 2020 | 411.00 | 411.00 | 409.25 | 410.00 | 112 | +0.40(+0.10%) |
Jan 28, 2020 | 407.00 | 409.60 | 407.00 | 409.60 | 1,011 | +3.83(+0.94%) |
Jan 24, 2020 | 405.77 | 405.77 | 405.77 | 0 | -3.98(-0.97%) | |
Jan 23, 2020 | 411.98 | 411.98 | 408.98 | 409.75 | 2,001 | -1.26(-0.31%) |
Jan 22, 2020 | 412.79 | 415.35 | 411.01 | 411.01 | 59 | +8.24(+2.05%) |
Jan 21, 2020 | 400.60 | 402.77 | 400.60 | 402.77 | 165 | +25.51(+6.76%) |
Jan 16, 2020 | 377.26 | 377.26 | 377.26 | 0 | +8.59(+2.33%) | |
Jan 14, 2020 | 368.67 | 368.67 | 368.67 | 0 | -5.22(-1.40%) | |
Jan 13, 2020 | 368.79 | 373.89 | 368.79 | 373.89 | 33 | +9.14(+2.51%) |
Jan 09, 2020 | 364.75 | 364.75 | 364.75 | 0 | +0.69(+0.19%) | |
Jan 03, 2020 | 364.06 | 364.06 | 364.06 | 0 | -4.73(-1.28%) | |
Jan 02, 2020 | 368.16 | 368.79 | 368.16 | 368.79 | 5 | +0.63(+0.17%) |
Dec 31, 2019 | 368.16 | 368.16 | 368.16 | 368.16 | 100 | +11.78(+3.31%) |
Dec 27, 2019 | 356.38 | 356.38 | 356.38 | 0 | +0.00(+0.00%) | |
Dec 17, 2019 | 356.38 | 356.38 | 356.38 | 0 | +9.37(+2.70%) | |
Dec 16, 2019 | 347.01 | 347.01 | 347.01 | 347.01 | 2 | +9.96(+2.96%) |
Dec 13, 2019 | 337.05 | 337.05 | 337.05 | 337.05 | 100 | -0.50(-0.15%) |
Dec 10, 2019 | 337.55 | 337.55 | 337.55 | 0 | -1.45(-0.43%) | |
Dec 09, 2019 | 339.00 | 339.00 | 339.00 | 339.00 | 252 | -2.60(-0.76%) |
Dec 06, 2019 | 341.60 | 341.60 | 341.60 | 341.60 | 100 | +0.09(+0.03%) |
Dec 05, 2019 | 341.51 | 341.51 | 341.51 | 341.51 | 15 | +1.46(+0.43%) |
Dec 04, 2019 | 335.68 | 340.05 | 335.68 | 340.05 | 67 | +1.73(+0.51%) |
Dec 03, 2019 | 338.32 | 338.32 | 338.32 | 338.32 | 18 | -4.25(-1.24%) |
Nov 29, 2019 | 342.57 | 342.57 | 342.57 | 0 | +3.77(+1.11%) | |
Nov 27, 2019 | 338.80 | 338.80 | 338.80 | 338.80 | 100 | -3.10(-0.91%) |
Nov 26, 2019 | 341.90 | 341.90 | 341.90 | 341.90 | 5 | +6.97(+2.08%) |
Nov 21, 2019 | 334.93 | 334.93 | 334.93 | 0 | -3.27(-0.97%) | |
Nov 19, 2019 | 338.20 | 338.20 | 338.20 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 342.05 | 342.52 | 338.20 | 338.20 | 137 | -6.09(-1.77%) |
Nov 15, 2019 | 344.29 | 344.29 | 344.29 | 344.29 | 100 | -0.48(-0.14%) |
Nov 14, 2019 | 344.77 | 344.77 | 344.77 | 344.77 | 82 | +2.58(+0.75%) |
Nov 13, 2019 | 340.18 | 342.19 | 340.18 | 342.19 | 3,723 | +12.05(+3.65%) |
Nov 12, 2019 | 330.48 | 330.48 | 330.14 | 330.14 | 22 | -16.73(-4.82%) |
Nov 08, 2019 | 346.87 | 346.87 | 346.87 | 0 | +0.31(+0.09%) | |
Nov 07, 2019 | 342.28 | 346.56 | 342.28 | 346.56 | 838 | -4.46(-1.27%) |
Nov 06, 2019 | 351.02 | 351.02 | 351.02 | 351.02 | 5 | -8.11(-2.26%) |
Nov 05, 2019 | 359.13 | 359.13 | 359.13 | 359.13 | 1 | -7.05(-1.93%) |
Nov 04, 2019 | 365.63 | 366.18 | 365.63 | 366.18 | 38 | +4.90(+1.36%) |
Nov 01, 2019 | 361.28 | 361.28 | 361.28 | 361.28 | 100 | +0.00(+0.00%) |
Oct 31, 2019 | 361.28 | 361.28 | 361.28 | 361.28 | 100 | +6.28(+1.77%) |
Oct 28, 2019 | 355.00 | 355.00 | 355.00 | 0 | +10.39(+3.02%) | |
Oct 24, 2019 | 344.61 | 344.61 | 344.61 | 0 | +0.35(+0.10%) | |
Oct 23, 2019 | 346.07 | 346.07 | 344.26 | 344.26 | 112 | +5.58(+1.65%) |
Oct 18, 2019 | 338.68 | 338.68 | 338.68 | 0 | -5.57(-1.62%) | |
Oct 17, 2019 | 344.25 | 344.25 | 340.00 | 344.25 | 6 | +1.31(+0.38%) |
Oct 16, 2019 | 339.25 | 342.94 | 338.63 | 342.94 | 40 | +5.33(+1.58%) |
Oct 15, 2019 | 337.61 | 337.61 | 337.61 | 337.61 | 6 | +1.74(+0.52%) |
Oct 14, 2019 | 333.77 | 335.87 | 333.77 | 335.87 | 5 | +8.88(+2.72%) |
Oct 09, 2019 | 326.99 | 326.99 | 326.99 | 0 | -1.93(-0.59%) | |
Oct 08, 2019 | 328.91 | 328.91 | 328.91 | 328.91 | 3 | -2.61(-0.79%) |
Oct 04, 2019 | 331.52 | 331.52 | 331.52 | 0 | +0.52(+0.16%) | |
Oct 03, 2019 | 331.00 | 331.00 | 331.00 | 331.00 | 6 | +8.00(+2.48%) |
Oct 02, 2019 | 325.00 | 325.00 | 323.00 | 323.00 | 101 | -9.07(-2.73%) |
Oct 01, 2019 | 334.91 | 334.91 | 332.07 | 332.07 | 38 | -4.78(-1.42%) |
Sep 30, 2019 | 335.46 | 335.46 | 336.85 | 111 | +1.39(+0.41%) | |
Sep 26, 2019 | 335.46 | 335.46 | 335.46 | 0 | -14.49(-4.14%) | |
Sep 24, 2019 | 349.95 | 349.95 | 349.95 | 0 | -0.29(-0.08%) | |
Sep 20, 2019 | 350.24 | 350.24 | 350.24 | 0 | -0.37(-0.11%) | |
Sep 19, 2019 | 349.71 | 350.61 | 348.48 | 350.61 | 367 | +4.54(+1.31%) |
Sep 18, 2019 | 346.07 | 346.07 | 346.07 | 346.07 | 14 | +8.83(+2.62%) |
Sep 17, 2019 | 337.24 | 337.24 | 337.24 | 337.24 | 1 | +2.04(+0.61%) |
Sep 16, 2019 | 335.20 | 335.20 | 335.20 | 335.20 | 2 | -8.01(-2.33%) |
Sep 12, 2019 | 343.21 | 343.21 | 343.21 | 0 | -5.45(-1.56%) | |
Sep 11, 2019 | 344.30 | 348.66 | 344.30 | 348.66 | 2,039 | -12.63(-3.50%) |
Sep 06, 2019 | 361.29 | 361.29 | 361.29 | 0 | +4.00(+1.12%) | |
Sep 05, 2019 | 357.29 | 357.29 | 357.29 | 357.29 | 4 | +5.50(+1.56%) |
Aug 30, 2019 | 351.79 | 351.79 | 351.79 | 0 | +0.20(+0.06%) | |
Aug 29, 2019 | 351.59 | 351.59 | 346.42 | 351.59 | 66 | -5.68(-1.59%) |
Aug 26, 2019 | 357.27 | 357.27 | 357.27 | 0 | -1.15(-0.32%) | |
Aug 23, 2019 | 365.00 | 366.00 | 358.43 | 358.43 | 100 | -4.57(-1.26%) |
Aug 21, 2019 | 363.00 | 363.00 | 363.00 | 0 | +7.82(+2.20%) | |
Aug 20, 2019 | 355.18 | 355.18 | 355.18 | 355.18 | 1 | -3.09(-0.86%) |
Aug 19, 2019 | 351.84 | 358.27 | 351.84 | 358.27 | 96 | +12.41(+3.59%) |
Aug 16, 2019 | 345.86 | 345.86 | 345.86 | 345.86 | 100 | +2.61(+0.76%) |
Aug 15, 2019 | 343.25 | 343.25 | 343.25 | 343.25 | 15 | -6.02(-1.72%) |
Aug 14, 2019 | 346.89 | 349.27 | 346.89 | 349.27 | 12 | -5.70(-1.61%) |
Aug 12, 2019 | 354.97 | 354.97 | 354.97 | 0 | -2.81(-0.79%) | |
Aug 09, 2019 | 356.86 | 357.78 | 356.86 | 357.78 | 100 | +3.78(+1.07%) |
Aug 08, 2019 | 355.66 | 355.66 | 354.00 | 354.00 | 31 | +5.61(+1.61%) |
Aug 07, 2019 | 348.39 | 348.39 | 348.39 | 348.39 | 716 | +5.52(+1.61%) |
Aug 06, 2019 | 340.50 | 342.87 | 340.50 | 342.87 | 42 | +10.82(+3.26%) |
Aug 05, 2019 | 333.93 | 337.00 | 332.05 | 332.05 | 631 | -11.97(-3.48%) |
Aug 02, 2019 | 344.02 | 344.02 | 344.02 | 344.02 | 100 | +3.11(+0.91%) |
Jul 30, 2019 | 340.91 | 340.91 | 340.91 | 0 | -9.05(-2.59%) | |
Jul 25, 2019 | 349.96 | 349.96 | 349.96 | 0 | +1.86(+0.53%) | |
Jul 23, 2019 | 348.10 | 348.10 | 348.10 | 0 | +3.41(+0.99%) | |
Jul 22, 2019 | 344.69 | 344.69 | 344.69 | 344.69 | 8 | +6.98(+2.07%) |
Jul 18, 2019 | 337.71 | 337.71 | 337.71 | 0 | -2.29(-0.67%) | |
Jul 17, 2019 | 340.00 | 340.00 | 340.00 | 340.00 | 45 | +13.05(+3.99%) |
Jul 09, 2019 | 326.95 | 326.95 | 326.95 | 0 | -10.01(-2.97%) | |
Jul 03, 2019 | 336.96 | 336.96 | 336.96 | 0 | +0.00(+0.00%) | |
Jul 02, 2019 | 333.90 | 336.96 | 332.23 | 336.96 | 97 | +3.06(+0.92%) |
Jun 27, 2019 | 333.90 | 333.90 | 333.90 | 0 | -0.91(-0.27%) | |
Jun 25, 2019 | 334.81 | 334.81 | 334.81 | 0 | +1.45(+0.43%) | |
Jun 21, 2019 | 333.36 | 333.36 | 333.36 | 0 | -3.73(-1.11%) | |
Jun 18, 2019 | 337.09 | 337.09 | 337.09 | 0 | +6.00(+1.81%) | |
Jun 17, 2019 | 331.00 | 331.09 | 331.00 | 331.09 | 1,428 | -9.41(-2.76%) |
Jun 12, 2019 | 340.50 | 340.50 | 340.50 | 0 | +5.97(+1.78%) | |
Jun 11, 2019 | 331.52 | 334.53 | 331.52 | 334.53 | 202 | +8.21(+2.52%) |
Jun 10, 2019 | 326.32 | 326.32 | 326.32 | 326.32 | 9 | +8.26(+2.60%) |
Jun 05, 2019 | 318.06 | 318.06 | 318.06 | 0 | -0.88(-0.28%) | |
Jun 04, 2019 | 318.94 | 318.94 | 318.94 | 318.94 | 15 | -1.24(-0.39%) |