Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 378.19 | 387.98 | 378.19 | 380.27 | 48,192 | -12.84(-3.27%) |
May 28, 2020 | 397.01 | 403.13 | 386.19 | 393.11 | 49,693 | -4.99(-1.25%) |
May 27, 2020 | 387.38 | 400.02 | 380.01 | 398.10 | 49,996 | +20.56(+5.45%) |
May 26, 2020 | 361.48 | 379.58 | 361.48 | 377.53 | 37,971 | +25.64(+7.29%) |
May 22, 2020 | 359.84 | 359.84 | 349.73 | 351.89 | 27,943 | -5.92(-1.65%) |
May 21, 2020 | 354.48 | 365.45 | 354.48 | 357.81 | 28,821 | +0.63(+0.18%) |
May 20, 2020 | 349.70 | 363.87 | 349.65 | 357.18 | 48,970 | +14.35(+4.19%) |
May 19, 2020 | 355.68 | 356.56 | 342.54 | 342.82 | 34,038 | -14.68(-4.11%) |
May 18, 2020 | 335.89 | 357.50 | 335.89 | 357.50 | 40,866 | +30.70(+9.39%) |
May 15, 2020 | 329.89 | 333.69 | 322.55 | 326.80 | 46,471 | -0.44(-0.14%) |
May 14, 2020 | 309.02 | 336.03 | 299.46 | 327.25 | 57,027 | +13.94(+4.45%) |
May 13, 2020 | 328.23 | 328.23 | 308.30 | 313.31 | 57,307 | -18.81(-5.66%) |
May 12, 2020 | 348.86 | 350.74 | 328.97 | 332.12 | 35,708 | -21.52(-6.09%) |
May 11, 2020 | 361.50 | 366.34 | 349.94 | 353.64 | 39,732 | -10.20(-2.80%) |
May 08, 2020 | 365.04 | 366.22 | 359.02 | 363.84 | 60,442 | +15.77(+4.53%) |
May 07, 2020 | 346.69 | 359.03 | 346.69 | 348.07 | 25,361 | +4.94(+1.44%) |
May 06, 2020 | 360.63 | 360.63 | 340.97 | 343.13 | 35,859 | -10.48(-2.96%) |
May 05, 2020 | 375.33 | 380.27 | 353.61 | 353.61 | 38,953 | -14.15(-3.85%) |
May 04, 2020 | 358.83 | 371.80 | 356.16 | 367.76 | 29,727 | +8.22(+2.29%) |
May 01, 2020 | 366.36 | 375.21 | 357.51 | 359.55 | 35,941 | -17.76(-4.71%) |
Apr 30, 2020 | 378.47 | 381.32 | 369.56 | 377.31 | 36,088 | -0.01(-0.00%) |
Apr 29, 2020 | 375.19 | 397.42 | 368.05 | 377.31 | 46,928 | +11.83(+3.24%) |
Apr 28, 2020 | 356.91 | 374.37 | 356.91 | 365.48 | 39,321 | +17.63(+5.07%) |
Apr 27, 2020 | 338.55 | 351.86 | 328.21 | 347.85 | 39,076 | +17.49(+5.29%) |
Apr 24, 2020 | 327.97 | 335.48 | 321.00 | 330.36 | 31,891 | +7.86(+2.44%) |
Apr 23, 2020 | 330.78 | 335.26 | 320.02 | 322.50 | 35,623 | -6.21(-1.89%) |
Apr 22, 2020 | 331.14 | 339.51 | 325.11 | 328.71 | 26,921 | +3.70(+1.14%) |
Apr 21, 2020 | 325.53 | 326.44 | 315.71 | 325.01 | 29,076 | -5.48(-1.66%) |
Apr 20, 2020 | 326.25 | 340.03 | 326.25 | 330.49 | 29,237 | -1.38(-0.42%) |
Apr 17, 2020 | 319.60 | 333.75 | 317.15 | 331.87 | 31,082 | +24.72(+8.05%) |
Apr 16, 2020 | 312.07 | 312.24 | 302.70 | 307.15 | 39,498 | -6.88(-2.19%) |
Apr 15, 2020 | 319.36 | 319.36 | 311.89 | 314.03 | 35,240 | -14.64(-4.45%) |
Apr 14, 2020 | 337.97 | 343.88 | 322.19 | 328.67 | 36,061 | -2.31(-0.70%) |
Apr 13, 2020 | 350.34 | 350.34 | 327.92 | 330.98 | 50,039 | -18.14(-5.20%) |
Apr 09, 2020 | 332.02 | 356.62 | 332.02 | 349.13 | 55,279 | +23.70(+7.28%) |
Apr 08, 2020 | 313.91 | 327.69 | 309.39 | 325.42 | 102,805 | +15.02(+4.84%) |
Apr 07, 2020 | 315.21 | 328.85 | 310.25 | 310.40 | 65,071 | +1.46(+0.47%) |
Apr 06, 2020 | 298.86 | 313.81 | 296.31 | 308.94 | 69,652 | +21.31(+7.41%) |
Apr 03, 2020 | 301.05 | 306.16 | 285.43 | 287.63 | 41,206 | -17.22(-5.65%) |
Apr 02, 2020 | 305.34 | 313.14 | 296.31 | 304.85 | 53,815 | -4.77(-1.54%) |
Apr 01, 2020 | 320.29 | 320.76 | 303.25 | 309.62 | 38,398 | -19.16(-5.83%) |
Mar 31, 2020 | 320.01 | 344.71 | 320.01 | 328.78 | 52,108 | +6.73(+2.09%) |
Mar 30, 2020 | 319.30 | 326.30 | 309.58 | 322.05 | 51,188 | +4.34(+1.36%) |
Mar 27, 2020 | 325.06 | 325.06 | 311.25 | 317.72 | 80,590 | -17.31(-5.17%) |
Mar 26, 2020 | 327.07 | 338.14 | 313.23 | 335.02 | 81,519 | +10.06(+3.10%) |
Mar 25, 2020 | 317.66 | 340.56 | 316.06 | 324.96 | 56,756 | +9.18(+2.91%) |
Mar 24, 2020 | 310.92 | 315.83 | 302.63 | 315.78 | 48,362 | +20.45(+6.93%) |
Mar 23, 2020 | 279.42 | 296.96 | 275.08 | 295.32 | 44,897 | +15.90(+5.69%) |
Mar 20, 2020 | 314.15 | 332.75 | 272.69 | 279.42 | 64,897 | -32.80(-10.51%) |
Mar 19, 2020 | 278.53 | 313.04 | 276.55 | 312.23 | 57,140 | +30.73(+10.92%) |
Mar 18, 2020 | 304.05 | 311.72 | 278.07 | 281.50 | 75,804 | -38.55(-12.05%) |
Mar 17, 2020 | 306.07 | 325.21 | 300.61 | 320.05 | 70,389 | +19.22(+6.39%) |
Mar 16, 2020 | 308.66 | 324.00 | 299.59 | 300.83 | 48,991 | -44.91(-12.99%) |
Mar 13, 2020 | 349.07 | 362.07 | 318.81 | 345.74 | 69,149 | +16.44(+4.99%) |
Mar 12, 2020 | 328.98 | 353.18 | 316.75 | 329.30 | 52,830 | -24.03(-6.80%) |
Mar 11, 2020 | 360.19 | 367.19 | 352.20 | 353.33 | 43,003 | -18.27(-4.92%) |
Mar 10, 2020 | 373.89 | 376.00 | 348.61 | 371.60 | 94,435 | +9.14(+2.52%) |
Mar 09, 2020 | 395.60 | 406.43 | 351.44 | 362.46 | 50,551 | -56.20(-13.42%) |
Mar 06, 2020 | 422.72 | 431.25 | 413.44 | 418.66 | 65,178 | -14.50(-3.35%) |
Mar 05, 2020 | 446.96 | 454.00 | 432.15 | 433.16 | 36,930 | -29.43(-6.36%) |
Mar 04, 2020 | 457.85 | 464.01 | 448.80 | 462.59 | 42,165 | +10.49(+2.32%) |
Mar 03, 2020 | 465.68 | 475.63 | 452.11 | 452.11 | 39,382 | -13.09(-2.81%) |