Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 473.79 | 496.03 | 470.40 | 492.77 | 600,064 | +24.30(+5.19%) |
May 28, 2020 | 460.78 | 479.14 | 459.72 | 468.47 | 317,358 | +14.78(+3.26%) |
May 27, 2020 | 452.62 | 463.18 | 438.97 | 453.69 | 345,967 | -2.18(-0.48%) |
May 26, 2020 | 465.36 | 472.50 | 453.01 | 455.88 | 322,760 | -11.44(-2.45%) |
May 22, 2020 | 457.84 | 469.90 | 452.34 | 467.32 | 202,808 | +9.47(+2.07%) |
May 21, 2020 | 461.69 | 461.69 | 454.52 | 457.85 | 417,301 | -5.21(-1.13%) |
May 20, 2020 | 465.57 | 471.75 | 458.86 | 463.06 | 305,561 | -0.61(-0.13%) |
May 19, 2020 | 475.73 | 482.27 | 460.25 | 463.68 | 274,287 | -13.66(-2.86%) |
May 18, 2020 | 485.41 | 485.41 | 475.07 | 477.34 | 327,913 | +4.47(+0.94%) |
May 15, 2020 | 482.06 | 487.51 | 471.48 | 472.87 | 759,317 | -5.38(-1.12%) |
May 14, 2020 | 484.40 | 490.00 | 468.53 | 478.25 | 394,935 | -10.79(-2.21%) |
May 13, 2020 | 481.00 | 496.49 | 477.82 | 489.04 | 344,724 | +6.79(+1.41%) |
May 12, 2020 | 498.14 | 500.88 | 481.90 | 482.25 | 311,196 | -6.51(-1.33%) |
May 11, 2020 | 470.76 | 501.22 | 470.76 | 488.76 | 347,860 | +20.06(+4.28%) |
May 08, 2020 | 466.45 | 474.98 | 460.49 | 468.70 | 308,345 | +3.45(+0.74%) |
May 07, 2020 | 467.93 | 475.40 | 462.29 | 465.24 | 314,736 | +9.10(+1.99%) |
May 06, 2020 | 476.05 | 476.05 | 455.48 | 456.15 | 300,794 | -11.53(-2.46%) |
May 05, 2020 | 435.50 | 472.47 | 435.49 | 467.67 | 294,411 | +25.35(+5.73%) |
May 04, 2020 | 435.69 | 445.05 | 432.59 | 442.33 | 246,519 | +7.05(+1.62%) |
May 01, 2020 | 436.68 | 445.16 | 432.05 | 435.28 | 280,652 | -5.05(-1.15%) |
Apr 30, 2020 | 435.86 | 450.87 | 435.86 | 440.33 | 417,667 | -1.64(-0.37%) |
Apr 29, 2020 | 426.89 | 448.62 | 422.78 | 441.98 | 369,149 | +14.79(+3.46%) |
Apr 28, 2020 | 428.93 | 438.18 | 419.03 | 427.19 | 277,208 | -0.15(-0.04%) |
Apr 27, 2020 | 417.30 | 429.20 | 411.31 | 427.35 | 193,959 | +19.91(+4.89%) |
Apr 24, 2020 | 407.69 | 410.99 | 402.62 | 407.44 | 249,962 | +3.13(+0.78%) |
Apr 23, 2020 | 410.44 | 412.56 | 402.16 | 404.31 | 192,845 | -6.25(-1.52%) |
Apr 22, 2020 | 403.75 | 417.35 | 397.51 | 410.56 | 217,316 | +13.31(+3.35%) |
Apr 21, 2020 | 416.87 | 417.97 | 394.81 | 397.25 | 238,245 | -19.43(-4.66%) |
Apr 20, 2020 | 414.90 | 421.25 | 411.31 | 416.68 | 265,535 | +0.76(+0.18%) |
Apr 17, 2020 | 433.08 | 435.43 | 413.83 | 415.92 | 280,755 | -6.50(-1.54%) |
Apr 16, 2020 | 405.98 | 425.05 | 403.59 | 422.42 | 400,105 | +22.55(+5.64%) |
Apr 15, 2020 | 383.52 | 403.83 | 381.28 | 399.87 | 338,933 | +14.99(+3.89%) |
Apr 14, 2020 | 384.91 | 391.38 | 379.10 | 384.88 | 334,039 | +11.54(+3.09%) |
Apr 13, 2020 | 387.10 | 389.04 | 368.01 | 373.35 | 242,670 | -16.99(-4.35%) |
Apr 09, 2020 | 386.42 | 392.22 | 384.67 | 390.34 | 228,469 | +7.48(+1.95%) |
Apr 08, 2020 | 375.52 | 384.49 | 365.83 | 382.86 | 271,155 | +13.66(+3.70%) |
Apr 07, 2020 | 387.63 | 391.23 | 364.63 | 369.19 | 377,856 | -16.96(-4.39%) |
Apr 06, 2020 | 381.47 | 389.97 | 369.86 | 386.16 | 412,922 | +11.38(+3.04%) |
Apr 03, 2020 | 332.27 | 376.59 | 332.27 | 374.78 | 467,478 | +38.69(+11.51%) |
Apr 02, 2020 | 314.56 | 336.83 | 313.64 | 336.09 | 292,517 | +12.87(+3.98%) |
Apr 01, 2020 | 321.84 | 327.74 | 305.95 | 323.22 | 279,858 | +1.37(+0.43%) |
Mar 31, 2020 | 335.94 | 338.32 | 317.45 | 321.84 | 543,980 | -18.14(-5.34%) |
Mar 30, 2020 | 342.21 | 343.12 | 324.75 | 339.99 | 254,000 | +8.26(+2.49%) |
Mar 27, 2020 | 331.65 | 343.12 | 321.55 | 331.72 | 300,802 | -9.69(-2.84%) |
Mar 26, 2020 | 328.20 | 343.51 | 320.89 | 341.41 | 339,741 | +21.75(+6.81%) |
Mar 25, 2020 | 313.13 | 338.66 | 313.13 | 319.66 | 379,003 | +3.47(+1.10%) |
Mar 24, 2020 | 284.31 | 323.73 | 273.88 | 316.18 | 561,549 | +43.95(+16.14%) |
Mar 23, 2020 | 299.91 | 300.00 | 266.61 | 272.24 | 552,996 | -28.38(-9.44%) |
Mar 20, 2020 | 300.59 | 315.59 | 289.09 | 300.61 | 456,525 | -5.32(-1.74%) |
Mar 19, 2020 | 293.77 | 312.86 | 278.72 | 305.93 | 345,888 | +10.42(+3.53%) |
Mar 18, 2020 | 290.32 | 311.49 | 280.77 | 295.51 | 509,612 | -26.75(-8.30%) |
Mar 17, 2020 | 307.78 | 341.33 | 307.66 | 322.26 | 498,700 | +21.01(+6.97%) |
Mar 16, 2020 | 307.11 | 322.28 | 277.71 | 301.25 | 461,599 | -30.75(-9.26%) |
Mar 13, 2020 | 310.25 | 335.43 | 307.74 | 332.00 | 579,284 | +27.43(+9.00%) |
Mar 12, 2020 | 308.39 | 323.37 | 297.41 | 304.58 | 514,938 | -18.31(-5.67%) |
Mar 11, 2020 | 344.68 | 346.33 | 318.72 | 322.89 | 344,592 | -22.75(-6.58%) |
Mar 10, 2020 | 344.82 | 355.45 | 334.54 | 345.64 | 413,214 | +4.69(+1.38%) |
Mar 09, 2020 | 331.79 | 354.34 | 331.79 | 340.95 | 421,213 | -9.73(-2.77%) |
Mar 06, 2020 | 357.01 | 360.86 | 337.28 | 350.67 | 415,088 | -14.68(-4.02%) |
Mar 05, 2020 | 355.55 | 376.19 | 354.79 | 365.35 | 505,375 | +3.84(+1.06%) |
Mar 04, 2020 | 344.68 | 363.32 | 339.83 | 361.51 | 445,298 | +21.27(+6.25%) |
Mar 03, 2020 | 335.71 | 354.02 | 327.07 | 340.24 | 494,801 | +2.87(+0.85%) |