Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 394.11 | 399.53 | 385.56 | 398.34 | 1,866,052 | +6.63(+1.69%) |
May 28, 2020 | 392.60 | 399.18 | 389.98 | 391.70 | 865,491 | +4.34(+1.12%) |
May 27, 2020 | 386.07 | 388.04 | 372.15 | 387.37 | 861,153 | +2.18(+0.57%) |
May 26, 2020 | 391.95 | 392.60 | 384.46 | 385.18 | 753,923 | +2.58(+0.67%) |
May 22, 2020 | 384.35 | 385.80 | 377.92 | 382.60 | 428,652 | -0.81(-0.21%) |
May 21, 2020 | 379.30 | 386.39 | 375.79 | 383.42 | 713,245 | +3.96(+1.04%) |
May 20, 2020 | 385.90 | 388.85 | 377.83 | 379.46 | 707,630 | -3.18(-0.83%) |
May 19, 2020 | 379.32 | 390.37 | 376.36 | 382.64 | 782,775 | +2.04(+0.54%) |
May 18, 2020 | 395.76 | 400.33 | 379.28 | 380.61 | 1,096,696 | -5.67(-1.47%) |
May 15, 2020 | 373.67 | 386.86 | 373.67 | 386.28 | 993,489 | +12.04(+3.22%) |
May 14, 2020 | 361.88 | 376.24 | 361.83 | 374.24 | 777,414 | +8.14(+2.22%) |
May 13, 2020 | 374.95 | 381.85 | 361.05 | 366.10 | 1,013,169 | -6.10(-1.64%) |
May 12, 2020 | 371.52 | 380.37 | 371.52 | 372.20 | 1,184,000 | +3.56(+0.97%) |
May 11, 2020 | 364.98 | 371.20 | 364.31 | 368.64 | 759,314 | +2.46(+0.67%) |
May 08, 2020 | 365.78 | 368.48 | 363.03 | 366.18 | 955,242 | +5.90(+1.64%) |
May 07, 2020 | 368.61 | 371.50 | 359.12 | 360.28 | 665,703 | -3.46(-0.95%) |
May 06, 2020 | 375.10 | 376.96 | 362.49 | 363.75 | 758,001 | -8.80(-2.36%) |
May 05, 2020 | 367.30 | 377.07 | 364.27 | 372.54 | 903,160 | +6.03(+1.65%) |
May 04, 2020 | 361.18 | 366.84 | 353.83 | 366.51 | 802,406 | +5.43(+1.50%) |
May 01, 2020 | 362.35 | 369.74 | 354.29 | 361.08 | 1,123,074 | -9.29(-2.51%) |
Apr 30, 2020 | 363.09 | 380.80 | 361.70 | 370.37 | 1,746,175 | +4.31(+1.18%) |
Apr 29, 2020 | 368.61 | 375.16 | 354.06 | 366.06 | 1,815,033 | +14.07(+4.00%) |
Apr 28, 2020 | 367.47 | 367.76 | 348.68 | 351.99 | 1,342,173 | -10.33(-2.85%) |
Apr 27, 2020 | 361.23 | 363.64 | 355.78 | 362.32 | 726,465 | +4.30(+1.20%) |
Apr 24, 2020 | 358.73 | 358.73 | 352.43 | 358.02 | 970,293 | +2.93(+0.82%) |
Apr 23, 2020 | 359.61 | 364.54 | 352.26 | 355.09 | 1,271,511 | -1.07(-0.30%) |
Apr 22, 2020 | 354.23 | 364.94 | 353.37 | 356.16 | 1,106,109 | +8.06(+2.32%) |
Apr 21, 2020 | 349.69 | 352.34 | 345.33 | 348.10 | 1,010,562 | -8.22(-2.31%) |
Apr 20, 2020 | 356.10 | 366.26 | 355.03 | 356.32 | 1,208,594 | -6.07(-1.68%) |
Apr 17, 2020 | 370.18 | 372.17 | 354.71 | 362.39 | 1,485,749 | -3.61(-0.99%) |
Apr 16, 2020 | 345.33 | 368.94 | 342.69 | 366.00 | 1,495,974 | +23.06(+6.72%) |
Apr 15, 2020 | 338.54 | 348.56 | 334.61 | 342.94 | 1,475,684 | +1.29(+0.38%) |
Apr 14, 2020 | 345.59 | 353.12 | 340.76 | 341.65 | 1,543,633 | +3.83(+1.13%) |
Apr 13, 2020 | 333.38 | 338.56 | 327.42 | 337.82 | 1,422,991 | +6.17(+1.86%) |
Apr 09, 2020 | 326.66 | 334.89 | 322.51 | 331.65 | 2,257,798 | +4.50(+1.38%) |
Apr 08, 2020 | 315.08 | 335.62 | 309.75 | 327.15 | 1,669,862 | +16.69(+5.38%) |
Apr 07, 2020 | 329.89 | 334.65 | 308.52 | 310.45 | 1,801,269 | -7.20(-2.27%) |
Apr 06, 2020 | 296.07 | 320.92 | 292.25 | 317.65 | 1,607,383 | +34.76(+12.29%) |
Apr 03, 2020 | 284.87 | 290.04 | 276.93 | 282.89 | 1,235,753 | -8.22(-2.83%) |
Apr 02, 2020 | 284.21 | 297.74 | 279.27 | 291.11 | 1,101,762 | +1.32(+0.46%) |
Apr 01, 2020 | 291.00 | 293.40 | 279.37 | 289.79 | 1,657,361 | -14.81(-4.86%) |
Mar 31, 2020 | 302.70 | 308.32 | 289.63 | 304.60 | 2,581,636 | +2.71(+0.90%) |
Mar 30, 2020 | 290.35 | 309.41 | 289.13 | 301.90 | 1,686,434 | +14.34(+4.99%) |
Mar 27, 2020 | 280.85 | 294.26 | 279.75 | 287.56 | 1,982,179 | -7.17(-2.43%) |
Mar 26, 2020 | 263.62 | 297.13 | 261.39 | 294.73 | 2,277,208 | +34.33(+13.19%) |
Mar 25, 2020 | 221.84 | 272.27 | 218.40 | 260.39 | 3,135,638 | +33.83(+14.93%) |
Mar 24, 2020 | 220.26 | 236.11 | 211.12 | 226.56 | 3,515,838 | +19.00(+9.15%) |
Mar 23, 2020 | 223.46 | 232.10 | 201.58 | 207.56 | 3,682,505 | -15.66(-7.02%) |
Mar 20, 2020 | 252.65 | 265.04 | 222.91 | 223.22 | 3,418,373 | -24.76(-9.98%) |
Mar 19, 2020 | 238.68 | 252.96 | 227.49 | 247.99 | 1,975,587 | +9.30(+3.90%) |
Mar 18, 2020 | 249.55 | 251.01 | 222.63 | 238.68 | 3,282,726 | -25.17(-9.54%) |
Mar 17, 2020 | 264.93 | 268.95 | 253.65 | 263.85 | 2,653,201 | +2.30(+0.88%) |
Mar 16, 2020 | 252.69 | 282.94 | 243.09 | 261.56 | 2,887,784 | -42.30(-13.92%) |
Mar 13, 2020 | 297.17 | 304.51 | 271.09 | 303.86 | 2,256,876 | +20.19(+7.12%) |
Mar 12, 2020 | 295.75 | 306.93 | 281.90 | 283.67 | 1,783,185 | -34.04(-10.72%) |
Mar 11, 2020 | 331.09 | 339.33 | 315.29 | 317.71 | 2,317,932 | -20.40(-6.03%) |
Mar 10, 2020 | 336.21 | 345.87 | 331.17 | 338.11 | 1,876,479 | +11.71(+3.59%) |
Mar 09, 2020 | 325.91 | 337.64 | 312.95 | 326.40 | 2,237,589 | -28.85(-8.12%) |
Mar 06, 2020 | 347.02 | 356.49 | 340.16 | 355.26 | 2,202,329 | -3.48(-0.97%) |
Mar 05, 2020 | 352.83 | 367.22 | 350.26 | 358.73 | 2,345,118 | -1.68(-0.47%) |
Mar 04, 2020 | 347.12 | 362.69 | 346.06 | 360.42 | 3,429,102 | +45.47(+14.44%) |
Mar 03, 2020 | 333.77 | 342.32 | 312.28 | 314.95 | 1,977,366 | -19.35(-5.79%) |