Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 365.64 | 370.50 | 355.17 | 369.82 | 237,400 | +2.44(+0.66%) |
May 28, 2020 | 378.97 | 408.31 | 364.15 | 367.38 | 598,611 | -10.28(-2.72%) |
May 27, 2020 | 361.07 | 380.41 | 350.56 | 377.66 | 375,379 | +24.70(+7.00%) |
May 26, 2020 | 348.09 | 358.34 | 340.10 | 352.96 | 528,679 | +18.12(+5.41%) |
May 22, 2020 | 340.88 | 340.88 | 331.86 | 334.84 | 170,200 | -5.36(-1.58%) |
May 21, 2020 | 346.83 | 353.99 | 339.94 | 340.20 | 291,700 | -7.95(-2.28%) |
May 20, 2020 | 349.05 | 353.99 | 339.26 | 348.15 | 218,148 | +4.79(+1.40%) |
May 19, 2020 | 345.11 | 352.91 | 329.41 | 343.36 | 197,590 | -0.61(-0.18%) |
May 18, 2020 | 331.00 | 347.94 | 330.09 | 343.97 | 225,168 | +30.10(+9.59%) |
May 15, 2020 | 313.52 | 322.46 | 310.00 | 313.87 | 99,800 | -2.21(-0.70%) |
May 14, 2020 | 291.29 | 316.62 | 287.86 | 316.08 | 237,147 | +12.25(+4.03%) |
May 13, 2020 | 305.87 | 315.19 | 297.02 | 303.83 | 248,446 | -8.86(-2.83%) |
May 12, 2020 | 324.55 | 331.32 | 312.69 | 312.69 | 174,690 | -12.60(-3.87%) |
May 11, 2020 | 325.65 | 328.09 | 321.18 | 325.29 | 183,485 | -7.62(-2.29%) |
May 08, 2020 | 321.54 | 335.35 | 316.20 | 332.91 | 262,000 | +18.11(+5.75%) |
May 07, 2020 | 306.60 | 320.70 | 306.60 | 314.80 | 220,420 | +13.79(+4.58%) |
May 06, 2020 | 313.43 | 313.60 | 296.03 | 301.01 | 266,539 | -4.97(-1.62%) |
May 05, 2020 | 313.45 | 319.34 | 302.98 | 305.98 | 234,576 | +0.14(+0.05%) |
May 04, 2020 | 290.49 | 307.73 | 288.99 | 305.84 | 231,483 | +4.04(+1.34%) |
May 01, 2020 | 301.86 | 304.93 | 288.36 | 301.80 | 208,800 | -9.77(-3.14%) |
Apr 30, 2020 | 323.88 | 324.10 | 300.73 | 311.57 | 327,749 | -23.66(-7.06%) |
Apr 29, 2020 | 310.00 | 335.99 | 308.82 | 335.23 | 344,088 | +39.32(+13.29%) |
Apr 28, 2020 | 299.02 | 316.08 | 292.08 | 295.91 | 247,026 | +4.35(+1.49%) |
Apr 27, 2020 | 273.00 | 292.90 | 272.97 | 291.56 | 307,522 | +19.78(+7.28%) |
Apr 24, 2020 | 268.00 | 274.65 | 256.48 | 271.78 | 287,200 | +5.91(+2.22%) |
Apr 23, 2020 | 254.43 | 272.49 | 254.22 | 265.87 | 381,309 | +11.36(+4.46%) |
Apr 22, 2020 | 262.07 | 263.00 | 241.54 | 254.51 | 431,001 | +0.51(+0.20%) |
Apr 21, 2020 | 265.45 | 272.00 | 252.24 | 254.00 | 626,357 | -40.71(-13.81%) |
Apr 20, 2020 | 290.01 | 306.02 | 286.30 | 294.71 | 267,205 | -4.65(-1.55%) |
Apr 17, 2020 | 296.00 | 320.00 | 292.93 | 299.36 | 249,500 | +14.12(+4.95%) |
Apr 16, 2020 | 274.77 | 289.48 | 262.69 | 285.24 | 393,694 | +7.07(+2.54%) |
Apr 15, 2020 | 282.55 | 289.69 | 269.04 | 278.17 | 441,422 | -14.96(-5.10%) |
Apr 14, 2020 | 299.44 | 311.00 | 275.01 | 293.13 | 392,163 | +1.40(+0.48%) |
Apr 13, 2020 | 316.73 | 316.73 | 285.01 | 291.73 | 329,254 | -25.44(-8.02%) |
Apr 09, 2020 | 281.99 | 328.14 | 278.51 | 317.17 | 589,100 | +45.15(+16.60%) |
Apr 08, 2020 | 260.80 | 282.96 | 254.20 | 272.02 | 317,036 | +10.90(+4.17%) |
Apr 07, 2020 | 267.87 | 285.78 | 256.13 | 261.12 | 293,112 | +8.91(+3.53%) |
Apr 06, 2020 | 229.34 | 259.90 | 228.18 | 252.21 | 415,974 | +36.38(+16.86%) |
Apr 03, 2020 | 235.29 | 235.29 | 210.67 | 215.83 | 356,600 | -20.92(-8.84%) |
Apr 02, 2020 | 237.60 | 251.53 | 229.37 | 236.75 | 288,357 | -1.24(-0.52%) |
Apr 01, 2020 | 239.31 | 243.35 | 223.30 | 237.99 | 472,957 | -17.70(-6.92%) |
Mar 31, 2020 | 267.66 | 279.43 | 254.47 | 255.69 | 287,030 | -13.69(-5.08%) |
Mar 30, 2020 | 280.35 | 283.99 | 264.51 | 269.38 | 235,173 | -15.92(-5.58%) |
Mar 27, 2020 | 285.35 | 291.33 | 266.54 | 285.30 | 367,200 | -16.49(-5.46%) |
Mar 26, 2020 | 285.01 | 329.89 | 281.10 | 301.79 | 358,819 | +21.08(+7.51%) |
Mar 25, 2020 | 269.40 | 315.86 | 263.10 | 280.71 | 1,013,988 | +20.46(+7.86%) |
Mar 24, 2020 | 246.40 | 268.89 | 230.21 | 260.25 | 347,812 | +25.90(+11.05%) |
Mar 23, 2020 | 256.21 | 264.53 | 199.00 | 234.35 | 728,972 | -24.03(-9.30%) |
Mar 20, 2020 | 292.58 | 309.88 | 258.17 | 258.38 | 566,900 | -27.85(-9.73%) |
Mar 19, 2020 | 276.02 | 298.00 | 236.46 | 286.23 | 473,718 | -9.03(-3.06%) |
Mar 18, 2020 | 276.56 | 299.38 | 247.02 | 295.26 | 378,996 | +1.07(+0.36%) |
Mar 17, 2020 | 332.60 | 336.00 | 290.02 | 294.19 | 467,312 | -31.77(-9.75%) |
Mar 16, 2020 | 341.27 | 357.67 | 325.29 | 325.96 | 298,813 | -66.01(-16.84%) |
Mar 13, 2020 | 391.95 | 391.97 | 359.17 | 391.97 | 283,600 | +23.55(+6.39%) |
Mar 12, 2020 | 392.22 | 392.22 | 362.62 | 368.42 | 366,546 | -41.51(-10.13%) |
Mar 11, 2020 | 425.64 | 438.47 | 409.06 | 409.93 | 279,138 | -25.20(-5.79%) |
Mar 10, 2020 | 419.20 | 448.23 | 415.88 | 435.13 | 271,029 | +22.93(+5.56%) |
Mar 09, 2020 | 401.00 | 418.97 | 397.00 | 412.20 | 190,601 | -10.14(-2.40%) |
Mar 06, 2020 | 419.63 | 434.00 | 415.73 | 422.34 | 170,000 | -7.83(-1.82%) |
Mar 05, 2020 | 425.00 | 431.26 | 412.57 | 430.17 | 168,424 | -4.08(-0.94%) |
Mar 04, 2020 | 428.19 | 435.49 | 422.57 | 434.25 | 178,137 | +13.08(+3.11%) |
Mar 03, 2020 | 400.12 | 423.39 | 400.00 | 421.17 | 271,915 | +23.40(+5.88%) |