Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 372.00 | 373.23 | 359.31 | 363.05 | 1,802,700 | -9.96(-2.67%) |
May 28, 2020 | 362.35 | 377.80 | 360.01 | 373.01 | 1,480,383 | +9.19(+2.53%) |
May 27, 2020 | 354.42 | 365.00 | 349.26 | 363.82 | 1,215,607 | +9.41(+2.66%) |
May 26, 2020 | 357.30 | 361.86 | 353.72 | 354.41 | 1,470,798 | -0.29(-0.08%) |
May 22, 2020 | 349.42 | 354.86 | 346.11 | 354.70 | 710,300 | +5.28(+1.51%) |
May 21, 2020 | 355.57 | 355.96 | 344.05 | 349.42 | 1,038,718 | -8.31(-2.32%) |
May 20, 2020 | 344.93 | 359.50 | 344.93 | 357.73 | 1,664,133 | +15.18(+4.43%) |
May 19, 2020 | 342.34 | 345.23 | 339.67 | 342.55 | 1,046,582 | -1.59(-0.46%) |
May 18, 2020 | 338.57 | 348.57 | 338.33 | 344.14 | 1,120,581 | +9.14(+2.73%) |
May 15, 2020 | 323.12 | 335.80 | 321.16 | 335.00 | 1,202,000 | +12.01(+3.72%) |
May 14, 2020 | 323.49 | 325.43 | 319.65 | 322.99 | 907,146 | -0.40(-0.12%) |
May 13, 2020 | 322.69 | 335.49 | 320.23 | 323.39 | 1,075,317 | +1.84(+0.57%) |
May 12, 2020 | 319.86 | 332.26 | 314.47 | 321.55 | 1,471,765 | +1.24(+0.39%) |
May 11, 2020 | 309.11 | 320.95 | 306.29 | 320.31 | 1,164,693 | +10.44(+3.37%) |
May 08, 2020 | 317.33 | 318.00 | 308.05 | 309.87 | 687,100 | -3.49(-1.11%) |
May 07, 2020 | 317.12 | 317.77 | 312.30 | 313.36 | 553,930 | -1.68(-0.53%) |
May 06, 2020 | 310.60 | 318.23 | 310.60 | 315.04 | 563,779 | +4.79(+1.54%) |
May 05, 2020 | 310.37 | 313.68 | 307.84 | 310.25 | 700,079 | +2.05(+0.67%) |
May 04, 2020 | 305.20 | 309.42 | 304.09 | 308.20 | 610,741 | +2.32(+0.76%) |
May 01, 2020 | 317.16 | 317.42 | 303.31 | 305.88 | 1,009,800 | -13.15(-4.12%) |
Apr 30, 2020 | 316.21 | 320.10 | 312.15 | 319.03 | 991,450 | +1.58(+0.50%) |
Apr 29, 2020 | 319.91 | 324.00 | 314.84 | 317.45 | 1,283,209 | +3.66(+1.17%) |
Apr 28, 2020 | 315.07 | 317.25 | 304.60 | 313.79 | 971,080 | -0.79(-0.25%) |
Apr 27, 2020 | 312.93 | 318.49 | 311.89 | 314.58 | 830,221 | +5.51(+1.78%) |
Apr 24, 2020 | 308.74 | 311.12 | 305.79 | 309.07 | 978,800 | -4.33(-1.38%) |
Apr 23, 2020 | 311.43 | 321.33 | 311.43 | 313.40 | 850,790 | +1.84(+0.59%) |
Apr 22, 2020 | 313.74 | 314.93 | 309.01 | 311.56 | 1,030,332 | +1.16(+0.37%) |
Apr 21, 2020 | 311.00 | 314.98 | 307.80 | 310.40 | 1,285,013 | -12.48(-3.87%) |
Apr 20, 2020 | 312.67 | 324.95 | 309.01 | 322.88 | 1,678,393 | +6.52(+2.06%) |
Apr 17, 2020 | 309.57 | 317.21 | 306.42 | 316.36 | 1,277,800 | +12.86(+4.24%) |
Apr 16, 2020 | 300.64 | 304.24 | 294.04 | 303.50 | 946,267 | +9.21(+3.13%) |
Apr 15, 2020 | 290.33 | 295.90 | 288.26 | 294.29 | 1,113,097 | -3.59(-1.21%) |
Apr 14, 2020 | 292.54 | 299.71 | 292.08 | 297.88 | 1,133,369 | +8.43(+2.91%) |
Apr 13, 2020 | 281.94 | 289.87 | 281.50 | 289.45 | 1,119,479 | +1.83(+0.64%) |
Apr 09, 2020 | 281.56 | 287.76 | 279.46 | 287.62 | 1,201,200 | +6.63(+2.36%) |
Apr 08, 2020 | 281.62 | 283.41 | 276.17 | 280.99 | 1,430,447 | +0.35(+0.12%) |
Apr 07, 2020 | 284.63 | 286.63 | 280.39 | 280.64 | 1,505,385 | +2.63(+0.95%) |
Apr 06, 2020 | 271.43 | 279.10 | 269.49 | 278.01 | 1,418,261 | +14.51(+5.51%) |
Apr 03, 2020 | 270.35 | 274.33 | 259.45 | 263.50 | 871,700 | -9.49(-3.48%) |
Apr 02, 2020 | 254.40 | 273.84 | 254.16 | 272.99 | 1,258,781 | +16.53(+6.45%) |
Apr 01, 2020 | 265.92 | 270.00 | 251.14 | 256.46 | 1,915,344 | -16.66(-6.10%) |
Mar 31, 2020 | 271.35 | 276.06 | 267.90 | 273.12 | 1,686,170 | -3.11(-1.13%) |
Mar 30, 2020 | 272.73 | 277.32 | 266.04 | 276.23 | 1,717,442 | +7.18(+2.67%) |
Mar 27, 2020 | 264.52 | 270.49 | 259.71 | 269.05 | 1,360,700 | -5.37(-1.96%) |
Mar 26, 2020 | 252.12 | 276.62 | 250.43 | 274.42 | 1,792,237 | +26.10(+10.51%) |
Mar 25, 2020 | 251.14 | 259.21 | 247.31 | 248.32 | 1,722,537 | -5.86(-2.31%) |
Mar 24, 2020 | 247.59 | 255.00 | 243.87 | 254.18 | 1,758,731 | +16.42(+6.91%) |
Mar 23, 2020 | 245.60 | 250.00 | 234.54 | 237.76 | 2,088,101 | -4.24(-1.75%) |
Mar 20, 2020 | 232.24 | 252.95 | 229.00 | 242.00 | 3,159,400 | +17.20(+7.65%) |
Mar 19, 2020 | 208.15 | 229.80 | 199.00 | 224.80 | 1,738,397 | +15.60(+7.46%) |
Mar 18, 2020 | 214.42 | 224.99 | 196.78 | 209.20 | 1,885,669 | -16.56(-7.34%) |
Mar 17, 2020 | 214.89 | 232.47 | 207.49 | 225.76 | 1,701,178 | +14.74(+6.99%) |
Mar 16, 2020 | 210.30 | 228.54 | 205.78 | 211.02 | 1,908,261 | -22.31(-9.56%) |
Mar 13, 2020 | 232.53 | 235.50 | 211.24 | 233.33 | 2,481,000 | +10.05(+4.50%) |
Mar 12, 2020 | 229.83 | 235.60 | 222.32 | 223.28 | 2,318,721 | -22.73(-9.24%) |
Mar 11, 2020 | 261.43 | 263.93 | 241.47 | 246.01 | 1,860,293 | -22.14(-8.26%) |
Mar 10, 2020 | 266.80 | 270.69 | 257.23 | 268.15 | 1,466,469 | +8.35(+3.21%) |
Mar 09, 2020 | 257.64 | 268.38 | 255.36 | 259.80 | 1,678,603 | -14.62(-5.33%) |
Mar 06, 2020 | 265.96 | 275.82 | 265.96 | 274.42 | 1,117,700 | -1.60(-0.58%) |
Mar 05, 2020 | 273.95 | 280.02 | 272.37 | 276.02 | 1,079,816 | -6.11(-2.17%) |
Mar 04, 2020 | 276.00 | 282.42 | 273.10 | 282.13 | 956,047 | +9.13(+3.34%) |
Mar 03, 2020 | 277.40 | 285.34 | 270.72 | 273.00 | 1,353,653 | -5.28(-1.90%) |