Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 357.33 | 357.50 | 347.16 | 350.47 | 1,921,849 | -6.86(-1.92%) |
May 28, 2020 | 360.04 | 362.55 | 357.08 | 357.33 | 1,659,362 | +1.18(+0.33%) |
May 27, 2020 | 337.90 | 356.15 | 337.73 | 356.15 | 2,215,346 | +22.35(+6.70%) |
May 26, 2020 | 338.06 | 338.06 | 332.33 | 333.80 | 1,779,447 | +2.87(+0.87%) |
May 22, 2020 | 331.70 | 331.97 | 327.90 | 330.93 | 839,186 | +0.16(+0.05%) |
May 21, 2020 | 325.27 | 331.85 | 325.19 | 330.77 | 1,314,721 | +5.66(+1.74%) |
May 20, 2020 | 334.01 | 335.41 | 324.75 | 325.11 | 2,095,740 | -8.04(-2.41%) |
May 19, 2020 | 339.06 | 343.00 | 332.94 | 333.15 | 1,212,194 | -5.44(-1.61%) |
May 18, 2020 | 332.91 | 341.23 | 328.25 | 338.59 | 2,095,990 | +15.37(+4.76%) |
May 15, 2020 | 316.16 | 324.21 | 315.97 | 323.21 | 2,068,082 | +3.69(+1.16%) |
May 14, 2020 | 323.74 | 324.24 | 315.91 | 319.52 | 1,980,391 | -7.08(-2.17%) |
May 13, 2020 | 332.97 | 334.03 | 324.66 | 326.60 | 1,435,500 | -6.22(-1.87%) |
May 12, 2020 | 339.00 | 342.98 | 332.75 | 332.82 | 1,614,227 | -4.89(-1.45%) |
May 11, 2020 | 336.31 | 340.34 | 335.54 | 337.71 | 1,436,121 | -1.65(-0.49%) |
May 08, 2020 | 339.02 | 341.81 | 337.43 | 339.36 | 1,260,674 | +1.67(+0.49%) |
May 07, 2020 | 343.49 | 344.50 | 337.20 | 337.69 | 1,630,182 | -1.83(-0.54%) |
May 06, 2020 | 350.56 | 350.56 | 339.37 | 339.52 | 1,214,321 | -10.51(-3.00%) |
May 05, 2020 | 342.95 | 352.25 | 342.22 | 350.03 | 1,417,428 | +9.09(+2.67%) |
May 04, 2020 | 342.60 | 343.46 | 335.53 | 340.94 | 1,202,335 | -2.97(-0.86%) |
May 01, 2020 | 345.85 | 347.44 | 341.77 | 343.90 | 1,016,478 | -5.01(-1.44%) |
Apr 30, 2020 | 343.57 | 351.05 | 341.19 | 348.92 | 1,497,472 | +1.03(+0.30%) |
Apr 29, 2020 | 348.11 | 352.90 | 340.34 | 347.89 | 1,672,985 | +2.85(+0.83%) |
Apr 28, 2020 | 342.46 | 347.81 | 341.17 | 345.03 | 1,465,207 | +5.52(+1.63%) |
Apr 27, 2020 | 344.30 | 344.42 | 339.00 | 339.51 | 1,624,357 | -2.87(-0.84%) |
Apr 24, 2020 | 339.64 | 344.43 | 334.50 | 342.38 | 1,147,608 | +4.52(+1.34%) |
Apr 23, 2020 | 343.26 | 345.16 | 337.37 | 337.86 | 1,297,804 | -3.29(-0.96%) |
Apr 22, 2020 | 343.92 | 344.33 | 336.60 | 341.15 | 1,325,477 | +6.24(+1.86%) |
Apr 21, 2020 | 343.49 | 352.04 | 332.73 | 334.91 | 2,276,776 | -8.76(-2.55%) |
Apr 20, 2020 | 353.42 | 358.70 | 343.67 | 343.67 | 1,656,430 | -16.41(-4.56%) |
Apr 17, 2020 | 347.45 | 360.93 | 345.12 | 360.08 | 1,971,741 | +21.19(+6.25%) |
Apr 16, 2020 | 335.06 | 341.95 | 334.07 | 338.89 | 1,748,718 | +3.14(+0.93%) |
Apr 15, 2020 | 337.88 | 337.88 | 329.46 | 335.75 | 1,395,215 | -5.07(-1.49%) |
Apr 14, 2020 | 339.26 | 346.69 | 335.90 | 340.82 | 1,842,872 | +9.05(+2.73%) |
Apr 13, 2020 | 332.68 | 335.40 | 327.98 | 331.77 | 1,379,752 | -0.95(-0.29%) |
Apr 09, 2020 | 331.59 | 337.50 | 326.01 | 332.72 | 1,816,749 | +8.60(+2.65%) |
Apr 08, 2020 | 324.08 | 334.20 | 321.59 | 324.12 | 1,614,289 | +5.50(+1.73%) |
Apr 07, 2020 | 341.24 | 342.50 | 317.52 | 318.62 | 2,343,328 | -11.36(-3.44%) |
Apr 06, 2020 | 324.57 | 331.78 | 324.57 | 329.99 | 2,815,314 | +15.65(+4.98%) |
Apr 03, 2020 | 315.68 | 319.12 | 313.54 | 314.34 | 2,356,322 | -3.10(-0.98%) |
Apr 02, 2020 | 300.66 | 317.48 | 300.03 | 317.44 | 2,114,446 | +13.85(+4.56%) |
Apr 01, 2020 | 291.31 | 305.81 | 288.79 | 303.59 | 2,321,918 | -0.39(-0.13%) |
Mar 31, 2020 | 309.23 | 311.12 | 301.55 | 303.98 | 2,419,129 | -8.88(-2.84%) |
Mar 30, 2020 | 315.22 | 319.70 | 306.96 | 312.86 | 1,957,989 | +0.42(+0.13%) |
Mar 27, 2020 | 304.91 | 327.42 | 300.44 | 312.44 | 3,972,809 | -1.75(-0.56%) |
Mar 26, 2020 | 292.36 | 315.77 | 290.58 | 314.18 | 2,989,421 | +27.50(+9.59%) |
Mar 25, 2020 | 269.60 | 295.79 | 263.32 | 286.69 | 3,289,755 | +27.59(+10.65%) |
Mar 24, 2020 | 258.26 | 264.55 | 251.33 | 259.10 | 3,442,256 | +10.86(+4.38%) |
Mar 23, 2020 | 255.59 | 257.44 | 238.65 | 248.24 | 3,536,479 | -12.93(-4.95%) |
Mar 20, 2020 | 281.78 | 283.25 | 258.47 | 261.17 | 3,389,750 | -20.61(-7.31%) |
Mar 19, 2020 | 299.01 | 299.63 | 279.09 | 281.78 | 3,162,571 | -17.23(-5.76%) |
Mar 18, 2020 | 266.28 | 304.23 | 265.50 | 299.01 | 4,001,879 | +13.07(+4.57%) |
Mar 17, 2020 | 262.77 | 286.51 | 257.52 | 285.93 | 2,927,816 | +27.70(+10.73%) |
Mar 16, 2020 | 264.57 | 279.41 | 255.59 | 258.23 | 2,620,658 | -36.46(-12.37%) |
Mar 13, 2020 | 293.56 | 295.20 | 271.83 | 294.69 | 4,323,826 | +15.44(+5.53%) |
Mar 12, 2020 | 288.62 | 304.40 | 278.09 | 279.25 | 4,339,858 | -40.85(-12.76%) |
Mar 11, 2020 | 319.78 | 328.14 | 313.70 | 320.10 | 2,175,681 | -9.18(-2.79%) |
Mar 10, 2020 | 325.56 | 329.73 | 314.43 | 329.29 | 2,793,888 | +13.58(+4.30%) |
Mar 09, 2020 | 322.84 | 331.35 | 315.03 | 315.71 | 3,441,327 | -27.30(-7.96%) |
Mar 06, 2020 | 334.07 | 345.23 | 330.45 | 343.01 | 2,409,621 | -2.00(-0.58%) |
Mar 05, 2020 | 353.28 | 356.80 | 342.78 | 345.01 | 2,193,563 | -15.54(-4.31%) |
Mar 04, 2020 | 347.96 | 361.38 | 343.64 | 360.55 | 2,258,824 | +22.09(+6.53%) |
Mar 03, 2020 | 344.63 | 355.95 | 337.73 | 338.46 | 2,822,582 | -3.54(-1.04%) |