Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2020 | 327.50 | 329.50 | 323.25 | 325.50 | 0 | +0.00(+0.00%) |
May 29, 2020 | 327.50 | 329.50 | 323.25 | 325.50 | 0 | -0.25(-0.08%) |
May 28, 2020 | 325.75 | 0 | +5.25(+1.64%) | |||
May 27, 2020 | 320.50 | 0 | +1.50(+0.47%) | |||
May 26, 2020 | 319.00 | 0 | +1.50(+0.47%) | |||
May 23, 2020 | 317.75 | 319.00 | 316.00 | 317.50 | 0 | +0.00(+0.00%) |
May 22, 2020 | 317.75 | 319.00 | 316.00 | 317.50 | 0 | -0.50(-0.16%) |
May 21, 2020 | 318.00 | 0 | -1.50(-0.47%) | |||
May 20, 2020 | 319.50 | 0 | -1.75(-0.54%) | |||
May 19, 2020 | 321.25 | 0 | +0.50(+0.16%) | |||
May 18, 2020 | 320.75 | 0 | +1.25(+0.39%) | |||
May 16, 2020 | 317.75 | 320.50 | 316.75 | 319.50 | 0 | +0.00(+0.00%) |
May 15, 2020 | 317.75 | 320.50 | 316.75 | 319.50 | 0 | +0.25(+0.08%) |
May 14, 2020 | 319.25 | 0 | +1.00(+0.31%) | |||
May 13, 2020 | 318.25 | 0 | -4.00(-1.24%) | |||
May 12, 2020 | 322.25 | 0 | +3.75(+1.18%) | |||
May 11, 2020 | 318.50 | 0 | -1.25(-0.39%) | |||
May 09, 2020 | 318.00 | 323.00 | 317.25 | 319.75 | 0 | +0.00(+0.00%) |
May 08, 2020 | 318.00 | 323.00 | 317.25 | 319.75 | 0 | +0.50(+0.16%) |
May 07, 2020 | 319.25 | 0 | +5.00(+1.59%) | |||
May 06, 2020 | 314.25 | 0 | -2.75(-0.87%) | |||
May 05, 2020 | 317.00 | 0 | +1.50(+0.48%) | |||
May 04, 2020 | 315.50 | 0 | -2.50(-0.79%) | |||
May 02, 2020 | 319.50 | 320.25 | 315.50 | 318.00 | 0 | +0.00(+0.00%) |
May 01, 2020 | 319.50 | 320.25 | 315.50 | 318.00 | 0 | -0.50(-0.16%) |
Apr 30, 2020 | 318.50 | 0 | +4.00(+1.27%) | |||
Apr 29, 2020 | 314.50 | 0 | +2.50(+0.80%) | |||
Apr 28, 2020 | 312.00 | 0 | -1.25(-0.40%) | |||
Apr 27, 2020 | 313.25 | 0 | -10.25(-3.17%) | |||
Apr 25, 2020 | 326.25 | 327.75 | 319.00 | 323.50 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 326.25 | 327.75 | 319.00 | 323.50 | 0 | +0.50(+0.15%) |
Apr 23, 2020 | 323.00 | 0 | -1.75(-0.54%) | |||
Apr 22, 2020 | 324.75 | 0 | +7.50(+2.36%) | |||
Apr 21, 2020 | 317.25 | 0 | -5.00(-1.55%) | |||
Apr 20, 2020 | 322.25 | 0 | -7.50(-2.27%) | |||
Apr 18, 2020 | 326.50 | 332.00 | 326.25 | 329.75 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 326.50 | 332.00 | 326.25 | 329.75 | 0 | +0.50(+0.15%) |
Apr 16, 2020 | 329.25 | 0 | +10.00(+3.13%) | |||
Apr 15, 2020 | 319.25 | 0 | -6.75(-2.07%) | |||
Apr 14, 2020 | 326.00 | 0 | -5.50(-1.66%) | |||
Apr 13, 2020 | 331.50 | 0 | -0.75(-0.23%) | |||
Apr 10, 2020 | 330.75 | 333.50 | 328.00 | 332.25 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 330.75 | 333.50 | 328.00 | 332.25 | 0 | +0.50(+0.15%) |
Apr 08, 2020 | 331.75 | 0 | +0.25(+0.08%) | |||
Apr 07, 2020 | 331.50 | 0 | +3.75(+1.14%) | |||
Apr 06, 2020 | 327.75 | 0 | -2.75(-0.83%) | |||
Apr 04, 2020 | 334.50 | 338.50 | 328.00 | 330.50 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 334.50 | 338.50 | 328.00 | 330.50 | 0 | -0.25(-0.08%) |
Apr 02, 2020 | 330.75 | 0 | -4.00(-1.19%) | |||
Apr 01, 2020 | 334.75 | 0 | -6.00(-1.76%) | |||
Mar 31, 2020 | 340.75 | 0 | -0.50(-0.15%) | |||
Mar 30, 2020 | 341.25 | 0 | -4.75(-1.37%) | |||
Mar 28, 2020 | 348.50 | 350.00 | 342.50 | 346.00 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 348.50 | 350.00 | 342.50 | 346.00 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 346.00 | 0 | -2.50(-0.72%) | |||
Mar 25, 2020 | 348.50 | 0 | +1.25(+0.36%) | |||
Mar 24, 2020 | 347.25 | 0 | +3.75(+1.09%) | |||
Mar 23, 2020 | 343.50 | 0 | +0.75(+0.22%) | |||
Mar 21, 2020 | 346.50 | 356.75 | 342.25 | 342.75 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 346.50 | 356.75 | 342.25 | 342.75 | 0 | -1.00(-0.29%) |
Mar 19, 2020 | 343.75 | 0 | +8.50(+2.54%) | |||
Mar 18, 2020 | 335.25 | 0 | -8.75(-2.54%) | |||
Mar 17, 2020 | 344.00 | 0 | -10.75(-3.03%) | |||
Mar 16, 2020 | 354.75 | 0 | -11.75(-3.21%) | |||
Mar 14, 2020 | 365.25 | 371.75 | 363.50 | 366.50 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 365.25 | 371.75 | 363.50 | 366.50 | 0 | +0.75(+0.21%) |
Mar 12, 2020 | 365.75 | 0 | -8.75(-2.34%) | |||
Mar 11, 2020 | 374.50 | 0 | -3.00(-0.79%) | |||
Mar 10, 2020 | 377.50 | 0 | +4.75(+1.27%) | |||
Mar 09, 2020 | 372.75 | 0 | -3.50(-0.93%) | |||
Mar 07, 2020 | 381.00 | 382.75 | 375.00 | 376.25 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 381.00 | 382.75 | 375.00 | 376.25 | 0 | +0.25(+0.07%) |
Mar 05, 2020 | 376.00 | 0 | -9.00(-2.34%) | |||
Mar 04, 2020 | 385.00 | 0 | +3.75(+0.98%) | |||
Mar 03, 2020 | 381.25 | 0 | +5.75(+1.53%) |