Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 349.75 | 350.50 | 345.05 | 346.88 | 400 | -3.62(-1.03%) |
May 28, 2020 | 347.98 | 355.00 | 347.98 | 350.50 | 6,106 | +7.80(+2.28%) |
May 27, 2020 | 349.00 | 349.00 | 340.08 | 342.70 | 1,976 | -12.30(-3.46%) |
May 26, 2020 | 355.94 | 357.82 | 355.00 | 355.00 | 721 | +2.00(+0.57%) |
May 22, 2020 | 352.30 | 358.00 | 350.00 | 353.00 | 12,400 | -1.60(-0.45%) |
May 21, 2020 | 351.50 | 362.00 | 351.50 | 354.60 | 877 | -7.80(-2.15%) |
May 20, 2020 | 362.67 | 362.67 | 356.50 | 362.40 | 4,708 | +0.60(+0.17%) |
May 19, 2020 | 359.85 | 362.00 | 354.00 | 361.80 | 18,174 | +1.95(+0.54%) |
May 18, 2020 | 362.81 | 365.51 | 359.04 | 359.85 | 5,262 | -3.10(-0.85%) |
May 15, 2020 | 364.11 | 368.00 | 362.25 | 362.95 | 6,100 | +2.07(+0.57%) |
May 14, 2020 | 358.96 | 361.00 | 355.60 | 360.88 | 9,821 | +5.38(+1.51%) |
May 13, 2020 | 359.80 | 362.55 | 355.50 | 355.50 | 1,015 | -4.30(-1.20%) |
May 12, 2020 | 360.00 | 361.50 | 359.13 | 359.80 | 648 | +7.60(+2.16%) |
May 11, 2020 | 351.55 | 356.80 | 350.14 | 352.20 | 708 | -1.63(-0.46%) |
May 08, 2020 | 349.53 | 353.83 | 340.00 | 353.83 | 600 | +4.93(+1.41%) |
May 07, 2020 | 354.81 | 354.81 | 348.00 | 348.90 | 611 | -5.26(-1.49%) |
May 06, 2020 | 352.77 | 360.00 | 352.00 | 354.16 | 16,391 | +6.41(+1.84%) |
May 05, 2020 | 352.23 | 352.23 | 347.00 | 347.75 | 1,881 | -6.68(-1.88%) |
May 04, 2020 | 358.15 | 358.15 | 348.95 | 354.43 | 3,494 | +13.43(+3.94%) |
May 01, 2020 | 328.25 | 351.46 | 328.25 | 341.00 | 600 | -4.22(-1.22%) |
Apr 30, 2020 | 352.45 | 352.45 | 345.22 | 345.22 | 21,473 | -3.05(-0.88%) |
Apr 29, 2020 | 354.44 | 354.44 | 348.07 | 348.27 | 3,767 | -16.48(-4.52%) |
Apr 28, 2020 | 364.93 | 367.14 | 360.00 | 364.75 | 416 | +6.75(+1.89%) |
Apr 27, 2020 | 360.04 | 360.04 | 357.40 | 358.00 | 15,454 | -0.45(-0.13%) |
Apr 24, 2020 | 356.17 | 360.00 | 350.50 | 358.45 | 5,000 | +6.20(+1.76%) |
Apr 23, 2020 | 356.81 | 360.00 | 350.00 | 352.25 | 1,638 | -6.54(-1.82%) |
Apr 22, 2020 | 353.69 | 359.00 | 350.47 | 358.79 | 1,794 | +14.08(+4.08%) |
Apr 21, 2020 | 339.91 | 349.80 | 338.95 | 344.71 | 21,064 | -0.49(-0.14%) |
Apr 20, 2020 | 341.83 | 351.00 | 339.91 | 345.20 | 38,533 | +3.60(+1.05%) |
Apr 17, 2020 | 337.72 | 341.60 | 336.60 | 341.60 | 1,100 | +6.61(+1.97%) |
Apr 16, 2020 | 329.37 | 334.99 | 327.12 | 334.99 | 6,243 | +13.24(+4.11%) |
Apr 15, 2020 | 323.31 | 325.00 | 315.04 | 321.75 | 1,845 | -9.75(-2.94%) |
Apr 14, 2020 | 328.00 | 333.72 | 325.40 | 331.50 | 2,067 | +19.05(+6.10%) |
Apr 13, 2020 | 312.44 | 322.00 | 312.44 | 312.45 | 393 | -6.55(-2.05%) |
Apr 09, 2020 | 316.79 | 320.96 | 312.44 | 319.00 | 20,800 | -1.96(-0.61%) |
Apr 08, 2020 | 321.29 | 325.50 | 320.83 | 320.96 | 101 | +0.95(+0.30%) |
Apr 07, 2020 | 328.10 | 331.38 | 316.50 | 320.01 | 624 | -13.04(-3.92%) |
Apr 06, 2020 | 331.01 | 336.80 | 330.00 | 333.05 | 11,514 | +3.05(+0.92%) |
Apr 03, 2020 | 329.45 | 333.00 | 315.70 | 330.00 | 75,500 | +0.75(+0.23%) |
Apr 02, 2020 | 315.00 | 331.96 | 315.00 | 329.25 | 2,077 | +7.03(+2.18%) |
Apr 01, 2020 | 324.17 | 335.00 | 321.00 | 322.22 | 24,647 | +0.18(+0.06%) |
Mar 31, 2020 | 333.00 | 333.00 | 317.50 | 322.04 | 25,896 | -2.86(-0.88%) |
Mar 30, 2020 | 321.63 | 327.41 | 316.04 | 324.90 | 8,907 | +15.65(+5.06%) |
Mar 27, 2020 | 302.06 | 316.98 | 302.06 | 309.25 | 6,100 | +7.75(+2.57%) |
Mar 26, 2020 | 301.31 | 307.69 | 299.78 | 301.50 | 2,588 | -1.20(-0.40%) |
Mar 25, 2020 | 295.20 | 307.70 | 282.54 | 302.70 | 296,018 | +6.70(+2.26%) |
Mar 24, 2020 | 300.04 | 300.08 | 291.85 | 296.00 | 265,993 | +13.60(+4.82%) |
Mar 23, 2020 | 282.50 | 294.96 | 281.04 | 282.40 | 51,600 | -5.41(-1.88%) |
Mar 20, 2020 | 304.02 | 304.02 | 287.81 | 287.81 | 1,700 | -22.94(-7.38%) |
Mar 19, 2020 | 305.50 | 325.00 | 289.50 | 310.75 | 7,965 | +19.50(+6.70%) |
Mar 18, 2020 | 292.02 | 306.00 | 290.00 | 291.25 | 2,369 | -25.28(-7.99%) |
Mar 17, 2020 | 300.38 | 316.53 | 298.00 | 316.53 | 10,867 | +18.53(+6.22%) |
Mar 16, 2020 | 287.10 | 319.11 | 287.10 | 298.00 | 39,296 | -27.00(-8.31%) |
Mar 13, 2020 | 316.50 | 399.00 | 293.00 | 325.00 | 97,200 | +26.00(+8.70%) |
Mar 12, 2020 | 300.10 | 300.10 | 281.04 | 299.00 | 10,459 | -19.96(-6.26%) |
Mar 11, 2020 | 319.55 | 320.42 | 312.80 | 318.96 | 1,513 | +1.46(+0.46%) |
Mar 10, 2020 | 325.10 | 327.98 | 316.70 | 317.50 | 3,227 | +5.40(+1.73%) |
Mar 09, 2020 | 326.75 | 326.75 | 312.00 | 312.10 | 2,403 | -21.40(-6.42%) |
Mar 06, 2020 | 334.70 | 336.56 | 332.00 | 333.50 | 45,800 | -8.56(-2.50%) |
Mar 05, 2020 | 346.08 | 348.60 | 342.06 | 342.06 | 17,002 | -6.93(-1.99%) |
Mar 04, 2020 | 341.86 | 348.99 | 341.86 | 348.99 | 10,354 | +14.49(+4.33%) |
Mar 03, 2020 | 339.42 | 341.89 | 334.30 | 334.50 | 37,580 | +7.23(+2.21%) |