Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 319.60 | 320.45 | 314.48 | 315.24 | 1,189,651 | -5.72(-1.78%) |
May 28, 2020 | 324.40 | 326.62 | 320.56 | 320.95 | 777,622 | -0.24(-0.07%) |
May 27, 2020 | 307.16 | 321.68 | 305.48 | 321.19 | 998,057 | +17.60(+5.80%) |
May 26, 2020 | 312.04 | 312.17 | 302.92 | 303.59 | 1,300,429 | -1.61(-0.53%) |
May 22, 2020 | 308.05 | 308.05 | 302.89 | 305.20 | 773,013 | -2.06(-0.67%) |
May 21, 2020 | 300.22 | 308.59 | 299.44 | 307.26 | 783,189 | +7.22(+2.41%) |
May 20, 2020 | 310.86 | 310.86 | 299.40 | 300.04 | 960,118 | -6.21(-2.03%) |
May 19, 2020 | 309.81 | 313.89 | 305.92 | 306.25 | 601,565 | -3.88(-1.25%) |
May 18, 2020 | 309.20 | 312.63 | 302.07 | 310.13 | 997,763 | +8.93(+2.97%) |
May 15, 2020 | 291.53 | 303.51 | 290.54 | 301.19 | 1,785,972 | +9.08(+3.11%) |
May 14, 2020 | 298.04 | 298.08 | 287.80 | 292.11 | 1,198,113 | -7.99(-2.66%) |
May 13, 2020 | 303.83 | 305.11 | 297.62 | 300.10 | 737,428 | -4.73(-1.55%) |
May 12, 2020 | 307.98 | 311.40 | 304.72 | 304.83 | 1,172,795 | -1.83(-0.60%) |
May 11, 2020 | 305.38 | 308.62 | 304.13 | 306.66 | 984,935 | -0.17(-0.06%) |
May 08, 2020 | 303.65 | 308.12 | 302.23 | 306.83 | 709,904 | +3.29(+1.08%) |
May 07, 2020 | 306.20 | 306.22 | 302.24 | 303.55 | 633,353 | +1.04(+0.34%) |
May 06, 2020 | 309.63 | 310.45 | 302.03 | 302.51 | 609,300 | -5.35(-1.74%) |
May 05, 2020 | 302.94 | 310.85 | 301.79 | 307.85 | 636,130 | +5.79(+1.92%) |
May 04, 2020 | 305.62 | 306.22 | 299.44 | 302.07 | 615,525 | -5.15(-1.68%) |
May 01, 2020 | 306.19 | 309.26 | 303.67 | 307.22 | 907,348 | -2.44(-0.79%) |
Apr 30, 2020 | 306.75 | 310.82 | 302.46 | 309.66 | 1,214,541 | -1.09(-0.35%) |
Apr 29, 2020 | 311.42 | 325.10 | 300.73 | 310.75 | 2,183,173 | -11.89(-3.69%) |
Apr 28, 2020 | 327.08 | 329.09 | 320.87 | 322.64 | 743,377 | -0.26(-0.08%) |
Apr 27, 2020 | 320.23 | 324.74 | 318.87 | 322.90 | 816,411 | +5.15(+1.62%) |
Apr 24, 2020 | 316.52 | 319.19 | 310.91 | 317.75 | 598,420 | +3.26(+1.04%) |
Apr 23, 2020 | 320.24 | 322.14 | 314.28 | 314.49 | 1,179,416 | -5.79(-1.81%) |
Apr 22, 2020 | 317.62 | 321.72 | 313.68 | 320.28 | 722,088 | +7.80(+2.50%) |
Apr 21, 2020 | 319.29 | 324.57 | 311.18 | 312.48 | 868,577 | -9.58(-2.97%) |
Apr 20, 2020 | 331.19 | 331.86 | 321.69 | 322.06 | 742,857 | -11.60(-3.48%) |
Apr 17, 2020 | 331.14 | 334.43 | 324.95 | 333.66 | 1,320,925 | +9.42(+2.91%) |
Apr 16, 2020 | 321.76 | 326.21 | 320.57 | 324.24 | 939,401 | +1.83(+0.57%) |
Apr 15, 2020 | 324.04 | 324.12 | 315.13 | 322.42 | 760,637 | -4.21(-1.29%) |
Apr 14, 2020 | 322.81 | 329.64 | 320.27 | 326.63 | 682,411 | +9.31(+2.93%) |
Apr 13, 2020 | 315.32 | 319.84 | 312.91 | 317.32 | 682,742 | +2.06(+0.65%) |
Apr 09, 2020 | 313.35 | 317.58 | 309.64 | 315.26 | 1,191,502 | +6.54(+2.12%) |
Apr 08, 2020 | 309.32 | 315.24 | 306.30 | 308.72 | 981,369 | +3.89(+1.27%) |
Apr 07, 2020 | 320.94 | 321.50 | 304.31 | 304.84 | 1,173,093 | -6.38(-2.05%) |
Apr 06, 2020 | 299.67 | 313.97 | 299.20 | 311.21 | 1,118,703 | +17.53(+5.97%) |
Apr 03, 2020 | 293.96 | 295.50 | 290.59 | 293.69 | 891,544 | -0.64(-0.22%) |
Apr 02, 2020 | 282.72 | 294.73 | 282.52 | 294.32 | 1,133,978 | +6.84(+2.38%) |
Apr 01, 2020 | 275.18 | 290.30 | 272.15 | 287.49 | 1,309,726 | +4.16(+1.47%) |
Mar 31, 2020 | 289.53 | 291.24 | 281.30 | 283.33 | 2,115,983 | -10.46(-3.56%) |
Mar 30, 2020 | 297.24 | 302.40 | 289.24 | 293.79 | 1,347,274 | +1.47(+0.50%) |
Mar 27, 2020 | 292.07 | 298.52 | 282.44 | 292.32 | 1,606,894 | -8.47(-2.81%) |
Mar 26, 2020 | 272.17 | 301.47 | 272.17 | 300.78 | 1,522,218 | +30.74(+11.39%) |
Mar 25, 2020 | 263.89 | 282.79 | 261.27 | 270.04 | 1,725,270 | +6.63(+2.52%) |
Mar 24, 2020 | 262.44 | 265.96 | 255.31 | 263.41 | 1,767,618 | +10.69(+4.23%) |
Mar 23, 2020 | 263.01 | 265.25 | 246.58 | 252.71 | 1,599,052 | -13.26(-4.99%) |
Mar 20, 2020 | 281.82 | 282.03 | 257.32 | 265.98 | 1,888,485 | -12.07(-4.34%) |
Mar 19, 2020 | 300.75 | 302.47 | 271.12 | 278.05 | 1,827,707 | -24.43(-8.08%) |
Mar 18, 2020 | 281.88 | 305.14 | 279.64 | 302.48 | 1,900,139 | +3.44(+1.15%) |
Mar 17, 2020 | 270.04 | 299.57 | 269.31 | 299.04 | 2,256,733 | +34.41(+13.00%) |
Mar 16, 2020 | 257.14 | 281.35 | 257.14 | 264.63 | 1,623,327 | -29.88(-10.15%) |
Mar 13, 2020 | 284.37 | 295.59 | 271.19 | 294.52 | 2,463,948 | +22.47(+8.26%) |
Mar 12, 2020 | 278.12 | 289.33 | 270.88 | 272.04 | 2,697,110 | -25.61(-8.60%) |
Mar 11, 2020 | 304.77 | 309.37 | 292.06 | 297.65 | 1,585,084 | -15.96(-5.09%) |
Mar 10, 2020 | 304.06 | 313.85 | 301.19 | 313.61 | 1,950,676 | +20.24(+6.90%) |
Mar 09, 2020 | 287.44 | 300.36 | 262.21 | 293.38 | 1,447,409 | -14.68(-4.77%) |
Mar 06, 2020 | 299.03 | 310.81 | 295.77 | 308.06 | 1,453,552 | +1.11(+0.36%) |
Mar 05, 2020 | 317.91 | 320.30 | 305.16 | 306.95 | 1,296,425 | -17.97(-5.53%) |
Mar 04, 2020 | 314.25 | 325.88 | 309.52 | 324.93 | 1,274,668 | +16.47(+5.34%) |
Mar 03, 2020 | 314.64 | 325.80 | 308.11 | 308.45 | 1,289,880 | -6.19(-1.97%) |