Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 348.01 | 358.80 | 346.00 | 346.50 | 2,300 | -2.01(-0.58%) |
May 28, 2020 | 355.45 | 360.00 | 348.51 | 348.51 | 115 | -2.94(-0.84%) |
May 27, 2020 | 341.50 | 351.45 | 341.50 | 351.45 | 337 | -0.55(-0.16%) |
May 26, 2020 | 362.50 | 362.50 | 352.00 | 352.00 | 444 | +1.00(+0.28%) |
May 22, 2020 | 352.00 | 357.20 | 351.00 | 351.00 | 400 | -5.00(-1.40%) |
May 21, 2020 | 355.05 | 360.07 | 355.01 | 356.00 | 327 | -4.00(-1.11%) |
May 20, 2020 | 366.40 | 367.50 | 357.00 | 360.00 | 449 | +0.36(+0.10%) |
May 19, 2020 | 357.70 | 364.20 | 355.00 | 359.64 | 438 | -5.16(-1.41%) |
May 18, 2020 | 363.68 | 365.00 | 356.41 | 364.80 | 433 | +2.80(+0.77%) |
May 15, 2020 | 357.50 | 363.40 | 355.20 | 362.00 | 700 | +6.99(+1.97%) |
May 14, 2020 | 355.00 | 361.00 | 355.00 | 355.01 | 831 | +0.01(+0.00%) |
May 13, 2020 | 360.50 | 360.50 | 355.00 | 355.00 | 86 | -3.00(-0.84%) |
May 12, 2020 | 353.80 | 360.25 | 350.00 | 358.00 | 432 | +1.00(+0.28%) |
May 11, 2020 | 342.00 | 363.08 | 342.00 | 357.00 | 2,204 | +3.75(+1.06%) |
May 08, 2020 | 357.00 | 358.50 | 348.00 | 353.25 | 100 | -1.75(-0.49%) |
May 07, 2020 | 349.50 | 357.00 | 345.50 | 355.00 | 261 | -2.00(-0.56%) |
May 06, 2020 | 351.20 | 357.00 | 350.01 | 357.00 | 632 | +2.00(+0.56%) |
May 05, 2020 | 357.70 | 358.00 | 350.00 | 355.00 | 1,046 | -2.00(-0.56%) |
May 04, 2020 | 363.00 | 363.00 | 350.00 | 357.00 | 2,990 | +7.25(+2.07%) |
May 01, 2020 | 347.97 | 360.00 | 341.00 | 349.75 | 200 | +1.75(+0.50%) |
Apr 30, 2020 | 360.00 | 360.00 | 348.00 | 348.00 | 231 | -9.45(-2.64%) |
Apr 29, 2020 | 351.50 | 358.50 | 348.00 | 357.45 | 941 | -0.55(-0.15%) |
Apr 28, 2020 | 365.35 | 366.00 | 358.00 | 358.00 | 785 | -4.00(-1.10%) |
Apr 27, 2020 | 363.00 | 363.30 | 352.05 | 362.00 | 826 | +5.20(+1.46%) |
Apr 24, 2020 | 349.54 | 360.00 | 349.00 | 356.80 | 400 | +8.30(+2.38%) |
Apr 23, 2020 | 351.00 | 359.96 | 345.50 | 348.50 | 703 | -6.30(-1.78%) |
Apr 22, 2020 | 344.00 | 355.00 | 344.00 | 354.80 | 383 | +13.80(+4.05%) |
Apr 21, 2020 | 334.00 | 350.00 | 334.00 | 341.00 | 452 | -4.01(-1.16%) |
Apr 20, 2020 | 345.60 | 350.00 | 335.50 | 345.01 | 1,893 | +1.13(+0.33%) |
Apr 17, 2020 | 344.50 | 344.50 | 335.55 | 343.88 | 200 | +11.88(+3.58%) |
Apr 16, 2020 | 328.99 | 333.00 | 325.00 | 332.00 | 502 | +13.00(+4.08%) |
Apr 15, 2020 | 325.50 | 328.00 | 316.70 | 319.00 | 560 | -6.50(-2.00%) |
Apr 14, 2020 | 327.00 | 333.50 | 321.00 | 325.50 | 1,029 | +9.49(+3.00%) |
Apr 13, 2020 | 323.37 | 325.00 | 308.66 | 316.01 | 325 | +0.36(+0.11%) |
Apr 09, 2020 | 322.86 | 325.00 | 315.00 | 315.65 | 300 | -6.10(-1.90%) |
Apr 08, 2020 | 322.00 | 322.50 | 319.20 | 321.75 | 228 | -8.21(-2.49%) |
Apr 07, 2020 | 333.00 | 335.00 | 321.00 | 329.96 | 184 | -0.04(-0.01%) |
Apr 06, 2020 | 322.50 | 330.00 | 322.50 | 330.00 | 559 | +7.00(+2.17%) |
Apr 03, 2020 | 323.00 | 332.00 | 321.00 | 323.00 | 100 | -8.80(-2.65%) |
Apr 02, 2020 | 332.00 | 334.00 | 320.00 | 331.80 | 368 | +11.80(+3.69%) |
Apr 01, 2020 | 325.02 | 334.00 | 319.00 | 320.00 | 52 | -5.00(-1.54%) |
Mar 31, 2020 | 315.00 | 330.00 | 315.00 | 325.00 | 999 | +10.00(+3.17%) |
Mar 30, 2020 | 309.50 | 320.00 | 309.50 | 315.00 | 578 | +10.75(+3.53%) |
Mar 27, 2020 | 312.50 | 312.50 | 296.00 | 304.25 | 400 | -1.75(-0.57%) |
Mar 26, 2020 | 298.00 | 307.00 | 296.00 | 306.00 | 1,972 | +9.00(+3.03%) |
Mar 25, 2020 | 298.00 | 298.00 | 283.00 | 297.00 | 1,225 | +8.50(+2.95%) |
Mar 24, 2020 | 290.00 | 298.00 | 275.50 | 288.50 | 2,024 | +6.50(+2.30%) |
Mar 23, 2020 | 297.00 | 305.00 | 270.00 | 282.00 | 1,391 | -8.16(-2.81%) |
Mar 20, 2020 | 291.50 | 311.00 | 286.50 | 290.16 | 2,600 | -16.34(-5.33%) |
Mar 19, 2020 | 305.00 | 313.00 | 286.00 | 306.50 | 1,998 | +1.20(+0.39%) |
Mar 18, 2020 | 297.65 | 324.30 | 276.00 | 305.30 | 1,570 | -0.50(-0.16%) |
Mar 17, 2020 | 297.00 | 318.99 | 293.00 | 305.80 | 4,008 | -4.00(-1.29%) |
Mar 16, 2020 | 300.99 | 320.00 | 288.00 | 309.80 | 5,027 | -64.20(-17.17%) |
Mar 13, 2020 | 316.50 | 375.01 | 286.50 | 374.00 | 11,500 | +74.70(+24.96%) |
Mar 12, 2020 | 301.50 | 301.50 | 272.50 | 299.30 | 142 | -17.20(-5.43%) |
Mar 11, 2020 | 315.45 | 317.50 | 307.00 | 316.50 | 451 | -4.20(-1.31%) |
Mar 10, 2020 | 316.70 | 326.50 | 316.00 | 320.70 | 185 | +14.80(+4.84%) |
Mar 09, 2020 | 321.30 | 321.30 | 305.90 | 305.90 | 125 | -22.85(-6.95%) |
Mar 06, 2020 | 332.15 | 332.70 | 328.75 | 328.75 | 100 | -10.80(-3.18%) |
Mar 05, 2020 | 341.70 | 341.70 | 339.55 | 339.55 | 41 | -3.10(-0.90%) |
Mar 04, 2020 | 341.75 | 342.65 | 339.15 | 342.65 | 431 | +5.65(+1.68%) |
Mar 03, 2020 | 337.25 | 340.50 | 332.50 | 337.00 | 61 | +8.15(+2.48%) |