Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 395.07 | 400.51 | 386.51 | 399.31 | 1,861,494 | +6.65(+1.69%) |
May 28, 2020 | 393.56 | 400.15 | 390.93 | 392.66 | 863,377 | +4.35(+1.12%) |
May 27, 2020 | 387.01 | 388.99 | 373.06 | 388.31 | 859,049 | +2.19(+0.57%) |
May 26, 2020 | 392.91 | 393.56 | 385.40 | 386.13 | 752,082 | +2.59(+0.67%) |
May 22, 2020 | 385.29 | 386.74 | 378.84 | 383.54 | 427,605 | -0.82(-0.21%) |
May 21, 2020 | 380.22 | 387.33 | 376.71 | 384.36 | 711,503 | +3.97(+1.04%) |
May 20, 2020 | 386.85 | 389.80 | 378.76 | 380.39 | 705,902 | -3.19(-0.83%) |
May 19, 2020 | 380.25 | 391.32 | 377.28 | 383.58 | 780,864 | +2.04(+0.54%) |
May 18, 2020 | 396.73 | 401.31 | 380.20 | 381.54 | 1,094,018 | -5.69(-1.47%) |
May 15, 2020 | 374.58 | 387.81 | 374.58 | 387.23 | 991,062 | +12.07(+3.22%) |
May 14, 2020 | 362.77 | 377.16 | 362.71 | 375.16 | 775,515 | +8.16(+2.22%) |
May 13, 2020 | 375.87 | 382.78 | 361.93 | 367.00 | 1,010,694 | -6.12(-1.64%) |
May 12, 2020 | 372.43 | 381.31 | 372.43 | 373.12 | 1,181,108 | +3.57(+0.97%) |
May 11, 2020 | 365.87 | 372.11 | 365.20 | 369.55 | 757,459 | +2.47(+0.67%) |
May 08, 2020 | 366.68 | 369.38 | 363.92 | 367.08 | 952,909 | +5.91(+1.64%) |
May 07, 2020 | 369.51 | 372.41 | 360.00 | 361.17 | 664,077 | -3.47(-0.95%) |
May 06, 2020 | 376.01 | 377.88 | 363.37 | 364.64 | 756,149 | -8.82(-2.36%) |
May 05, 2020 | 368.20 | 378.00 | 365.16 | 373.46 | 900,954 | +6.05(+1.65%) |
May 04, 2020 | 362.06 | 367.74 | 354.70 | 367.41 | 800,446 | +5.44(+1.50%) |
May 01, 2020 | 363.24 | 370.64 | 355.16 | 361.96 | 1,120,331 | -9.31(-2.51%) |
Apr 30, 2020 | 363.98 | 381.74 | 362.59 | 371.28 | 1,741,910 | +4.32(+1.18%) |
Apr 29, 2020 | 369.51 | 376.08 | 354.92 | 366.96 | 1,810,600 | +14.11(+4.00%) |
Apr 28, 2020 | 368.37 | 368.66 | 349.54 | 352.85 | 1,338,894 | -10.36(-2.85%) |
Apr 27, 2020 | 362.12 | 364.53 | 356.65 | 363.21 | 724,691 | +4.31(+1.20%) |
Apr 24, 2020 | 359.61 | 359.61 | 353.29 | 358.90 | 967,923 | +2.94(+0.83%) |
Apr 23, 2020 | 360.49 | 365.43 | 353.12 | 355.96 | 1,268,405 | -1.07(-0.30%) |
Apr 22, 2020 | 355.10 | 365.83 | 354.23 | 357.03 | 1,103,408 | +8.08(+2.32%) |
Apr 21, 2020 | 350.55 | 353.20 | 346.18 | 348.95 | 1,008,094 | -8.24(-2.31%) |
Apr 20, 2020 | 356.97 | 367.15 | 355.89 | 357.19 | 1,205,643 | -6.09(-1.68%) |
Apr 17, 2020 | 371.08 | 373.08 | 355.57 | 363.27 | 1,482,120 | -3.62(-0.99%) |
Apr 16, 2020 | 346.17 | 369.85 | 343.53 | 366.89 | 1,492,320 | +23.11(+6.72%) |
Apr 15, 2020 | 339.36 | 349.41 | 335.43 | 343.78 | 1,472,080 | +1.29(+0.38%) |
Apr 14, 2020 | 346.43 | 353.99 | 341.59 | 342.49 | 1,539,863 | +3.84(+1.13%) |
Apr 13, 2020 | 334.20 | 339.39 | 328.22 | 338.64 | 1,419,515 | +6.19(+1.86%) |
Apr 09, 2020 | 327.46 | 335.71 | 323.30 | 332.46 | 2,252,284 | +4.51(+1.38%) |
Apr 08, 2020 | 315.85 | 336.45 | 310.51 | 327.95 | 1,665,784 | +16.73(+5.38%) |
Apr 07, 2020 | 330.70 | 335.48 | 309.28 | 311.21 | 1,796,870 | -7.21(-2.27%) |
Apr 06, 2020 | 296.79 | 321.71 | 292.97 | 318.43 | 1,603,457 | +34.85(+12.29%) |
Apr 03, 2020 | 285.57 | 290.75 | 277.61 | 283.58 | 1,232,734 | -8.25(-2.83%) |
Apr 02, 2020 | 284.91 | 298.47 | 279.95 | 291.82 | 1,099,071 | +1.32(+0.46%) |
Apr 01, 2020 | 291.72 | 294.12 | 280.06 | 290.50 | 1,653,313 | -14.85(-4.86%) |
Mar 31, 2020 | 303.44 | 309.07 | 290.34 | 305.35 | 2,575,331 | +2.71(+0.90%) |
Mar 30, 2020 | 291.06 | 310.16 | 289.84 | 302.64 | 1,682,315 | +14.38(+4.99%) |
Mar 27, 2020 | 281.54 | 294.99 | 280.43 | 288.26 | 1,977,338 | -7.19(-2.43%) |
Mar 26, 2020 | 264.26 | 297.86 | 262.03 | 295.45 | 2,271,647 | +34.42(+13.19%) |
Mar 25, 2020 | 222.38 | 272.94 | 218.94 | 261.03 | 3,127,979 | +33.91(+14.93%) |
Mar 24, 2020 | 220.80 | 236.69 | 211.63 | 227.12 | 3,507,251 | +19.05(+9.15%) |
Mar 23, 2020 | 224.00 | 232.67 | 202.07 | 208.07 | 3,673,511 | -15.70(-7.02%) |
Mar 20, 2020 | 253.27 | 265.69 | 223.45 | 223.77 | 3,410,024 | -24.82(-9.98%) |
Mar 19, 2020 | 239.27 | 253.58 | 228.05 | 248.59 | 1,970,762 | +9.32(+3.90%) |
Mar 18, 2020 | 250.16 | 251.62 | 223.18 | 239.27 | 3,274,709 | -25.23(-9.54%) |
Mar 17, 2020 | 265.57 | 269.61 | 254.27 | 264.50 | 2,646,721 | +2.30(+0.88%) |
Mar 16, 2020 | 253.31 | 283.63 | 243.68 | 262.20 | 2,880,731 | -42.40(-13.92%) |
Mar 13, 2020 | 297.90 | 305.26 | 271.75 | 304.60 | 2,251,364 | +20.24(+7.12%) |
Mar 12, 2020 | 296.47 | 307.68 | 282.59 | 284.36 | 1,778,830 | -34.13(-10.72%) |
Mar 11, 2020 | 331.90 | 340.16 | 316.06 | 318.49 | 2,312,270 | -20.45(-6.03%) |
Mar 10, 2020 | 337.03 | 346.71 | 331.98 | 338.94 | 1,871,896 | +11.74(+3.59%) |
Mar 09, 2020 | 326.70 | 338.47 | 313.71 | 327.20 | 2,232,124 | -28.93(-8.12%) |
Mar 06, 2020 | 347.87 | 357.36 | 340.99 | 356.13 | 2,196,951 | -3.48(-0.97%) |
Mar 05, 2020 | 353.69 | 368.12 | 351.12 | 359.61 | 2,339,391 | -1.69(-0.47%) |
Mar 04, 2020 | 347.98 | 363.58 | 346.91 | 361.30 | 3,420,727 | +45.58(+14.44%) |
Mar 03, 2020 | 334.58 | 343.16 | 313.04 | 315.72 | 1,972,536 | -19.40(-5.79%) |