Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 273.20 | 281.41 | 273.20 | 278.26 | 14,200 | +0.23(+0.08%) |
May 28, 2020 | 271.32 | 285.18 | 263.71 | 278.03 | 40,510 | +5.83(+2.14%) |
May 27, 2020 | 274.22 | 278.92 | 267.43 | 272.20 | 25,589 | +1.20(+0.44%) |
May 26, 2020 | 268.82 | 272.98 | 261.95 | 271.00 | 39,106 | +19.69(+7.83%) |
May 22, 2020 | 249.91 | 254.09 | 246.75 | 251.31 | 24,000 | -4.16(-1.63%) |
May 21, 2020 | 252.34 | 258.02 | 244.00 | 255.48 | 25,070 | +4.66(+1.86%) |
May 20, 2020 | 247.11 | 251.55 | 241.50 | 250.82 | 33,378 | +7.32(+3.01%) |
May 19, 2020 | 255.19 | 257.33 | 243.47 | 243.50 | 19,250 | -6.50(-2.60%) |
May 18, 2020 | 254.00 | 276.54 | 245.00 | 250.00 | 20,747 | +1.97(+0.79%) |
May 15, 2020 | 240.00 | 252.00 | 238.51 | 248.03 | 21,900 | +3.88(+1.59%) |
May 14, 2020 | 223.52 | 244.34 | 223.52 | 244.15 | 21,622 | +13.50(+5.85%) |
May 13, 2020 | 244.00 | 245.41 | 227.09 | 230.65 | 15,960 | -13.37(-5.48%) |
May 12, 2020 | 263.96 | 263.96 | 243.23 | 244.02 | 18,255 | -7.14(-2.84%) |
May 11, 2020 | 249.10 | 253.28 | 245.75 | 251.16 | 33,604 | +1.40(+0.56%) |
May 08, 2020 | 252.64 | 257.41 | 247.50 | 249.76 | 34,400 | +0.76(+0.31%) |
May 07, 2020 | 276.00 | 276.00 | 249.00 | 249.00 | 48,450 | -7.78(-3.03%) |
May 06, 2020 | 252.20 | 258.97 | 246.00 | 256.78 | 42,885 | +5.70(+2.27%) |
May 05, 2020 | 259.97 | 261.85 | 241.00 | 251.08 | 13,545 | -0.07(-0.03%) |
May 04, 2020 | 267.84 | 267.84 | 243.75 | 251.15 | 22,076 | -5.00(-1.95%) |
May 01, 2020 | 270.00 | 276.83 | 254.00 | 256.15 | 25,700 | -17.25(-6.31%) |
Apr 30, 2020 | 302.83 | 302.83 | 272.50 | 273.40 | 34,145 | -17.00(-5.85%) |
Apr 29, 2020 | 288.70 | 295.01 | 283.26 | 290.40 | 35,488 | +8.08(+2.86%) |
Apr 28, 2020 | 306.36 | 327.32 | 281.57 | 282.32 | 8,387 | -20.06(-6.63%) |
Apr 27, 2020 | 277.61 | 306.00 | 275.62 | 302.38 | 12,071 | +26.76(+9.71%) |
Apr 24, 2020 | 275.00 | 285.51 | 271.41 | 275.62 | 10,000 | -4.97(-1.77%) |
Apr 23, 2020 | 275.00 | 283.89 | 275.00 | 280.59 | 13,716 | +4.22(+1.53%) |
Apr 22, 2020 | 275.50 | 284.19 | 272.00 | 276.37 | 7,306 | -0.66(-0.24%) |
Apr 21, 2020 | 281.23 | 284.23 | 272.90 | 277.03 | 16,088 | -10.24(-3.56%) |
Apr 20, 2020 | 299.65 | 301.18 | 285.43 | 287.27 | 6,047 | -12.51(-4.17%) |
Apr 17, 2020 | 276.05 | 301.51 | 276.05 | 299.78 | 14,300 | +26.68(+9.77%) |
Apr 16, 2020 | 280.82 | 284.87 | 271.23 | 273.10 | 16,714 | -5.91(-2.12%) |
Apr 15, 2020 | 284.14 | 295.54 | 279.00 | 279.01 | 15,831 | -13.52(-4.62%) |
Apr 14, 2020 | 293.95 | 302.29 | 287.36 | 292.53 | 9,071 | +0.03(+0.01%) |
Apr 13, 2020 | 287.64 | 293.61 | 286.00 | 292.50 | 5,735 | +5.03(+1.75%) |
Apr 09, 2020 | 289.00 | 291.88 | 280.69 | 287.47 | 81,500 | +1.09(+0.38%) |
Apr 08, 2020 | 293.24 | 293.24 | 269.00 | 286.38 | 15,347 | +3.38(+1.19%) |
Apr 07, 2020 | 284.09 | 299.00 | 265.00 | 283.00 | 27,876 | +7.26(+2.63%) |
Apr 06, 2020 | 282.13 | 305.33 | 271.00 | 275.74 | 6,652 | +8.40(+3.14%) |
Apr 03, 2020 | 296.13 | 296.13 | 266.67 | 267.34 | 20,900 | -17.92(-6.28%) |
Apr 02, 2020 | 274.59 | 291.38 | 274.59 | 285.26 | 19,114 | +7.01(+2.52%) |
Apr 01, 2020 | 310.00 | 310.00 | 274.62 | 278.25 | 15,829 | -28.71(-9.35%) |
Mar 31, 2020 | 289.75 | 306.96 | 277.14 | 306.96 | 13,223 | +19.46(+6.77%) |
Mar 30, 2020 | 296.40 | 315.56 | 282.67 | 287.50 | 19,589 | -8.39(-2.84%) |
Mar 27, 2020 | 299.16 | 305.72 | 284.25 | 295.89 | 15,400 | -12.91(-4.18%) |
Mar 26, 2020 | 287.51 | 316.52 | 283.90 | 308.80 | 20,499 | +23.73(+8.32%) |
Mar 25, 2020 | 293.46 | 310.71 | 284.18 | 285.07 | 22,931 | -3.12(-1.08%) |
Mar 24, 2020 | 265.76 | 297.11 | 265.76 | 288.19 | 32,687 | +11.44(+4.13%) |
Mar 23, 2020 | 278.00 | 291.87 | 266.44 | 276.75 | 23,955 | -10.56(-3.68%) |
Mar 20, 2020 | 287.72 | 309.75 | 277.44 | 287.31 | 20,300 | -3.04(-1.05%) |
Mar 19, 2020 | 294.68 | 305.71 | 267.50 | 290.35 | 17,895 | -5.98(-2.02%) |
Mar 18, 2020 | 307.04 | 326.41 | 228.16 | 296.33 | 25,986 | -25.76(-8.00%) |
Mar 17, 2020 | 343.08 | 351.92 | 320.01 | 322.09 | 77,080 | -19.73(-5.77%) |
Mar 16, 2020 | 338.03 | 354.75 | 327.00 | 341.82 | 62,579 | -35.49(-9.41%) |
Mar 13, 2020 | 336.13 | 377.32 | 336.13 | 377.31 | 78,200 | +46.83(+14.17%) |
Mar 12, 2020 | 350.72 | 380.00 | 324.16 | 330.48 | 38,111 | -45.17(-12.02%) |
Mar 11, 2020 | 377.97 | 381.79 | 369.95 | 375.65 | 22,435 | -3.27(-0.86%) |
Mar 10, 2020 | 368.93 | 390.77 | 368.93 | 378.92 | 12,508 | +12.37(+3.37%) |
Mar 09, 2020 | 405.02 | 405.02 | 366.00 | 366.55 | 27,988 | -38.47(-9.50%) |
Mar 06, 2020 | 406.98 | 418.14 | 401.55 | 405.02 | 11,300 | -9.58(-2.31%) |
Mar 05, 2020 | 421.00 | 422.47 | 412.37 | 414.60 | 21,900 | -9.68(-2.28%) |
Mar 04, 2020 | 419.82 | 427.00 | 419.50 | 424.28 | 7,443 | +5.39(+1.29%) |
Mar 03, 2020 | 427.18 | 439.48 | 416.00 | 418.89 | 11,551 | -11.37(-2.64%) |