Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 417.46 | 420.30 | 411.85 | 419.73 | 5,270,400 | +6.29(+1.52%) |
May 28, 2020 | 417.24 | 422.37 | 411.50 | 413.44 | 5,658,107 | -6.45(-1.54%) |
May 27, 2020 | 410.38 | 420.02 | 397.86 | 419.89 | 10,443,554 | +5.12(+1.23%) |
May 26, 2020 | 427.77 | 428.50 | 413.14 | 414.77 | 7,872,587 | -14.55(-3.39%) |
May 22, 2020 | 437.00 | 439.09 | 427.18 | 429.32 | 5,422,300 | -6.93(-1.59%) |
May 21, 2020 | 448.56 | 448.96 | 430.25 | 436.25 | 9,115,482 | -11.42(-2.55%) |
May 20, 2020 | 454.25 | 455.81 | 444.00 | 447.67 | 5,604,078 | -3.37(-0.75%) |
May 19, 2020 | 453.40 | 458.97 | 450.46 | 451.04 | 4,807,848 | -1.54(-0.34%) |
May 18, 2020 | 451.16 | 456.36 | 443.35 | 452.58 | 7,777,901 | -1.61(-0.35%) |
May 15, 2020 | 440.70 | 455.00 | 437.51 | 454.19 | 7,243,900 | +12.24(+2.77%) |
May 14, 2020 | 444.90 | 452.38 | 432.82 | 441.95 | 9,000,682 | +3.68(+0.84%) |
May 13, 2020 | 435.69 | 447.00 | 427.27 | 438.27 | 7,011,863 | +6.57(+1.52%) |
May 12, 2020 | 442.00 | 444.17 | 431.36 | 431.70 | 4,589,848 | -8.82(-2.00%) |
May 11, 2020 | 436.33 | 444.89 | 435.56 | 440.52 | 5,483,131 | +4.97(+1.14%) |
May 08, 2020 | 434.14 | 442.00 | 433.64 | 435.55 | 5,054,300 | -0.98(-0.22%) |
May 07, 2020 | 436.89 | 438.88 | 430.66 | 436.53 | 5,647,824 | +2.27(+0.52%) |
May 06, 2020 | 429.30 | 439.77 | 426.39 | 434.26 | 6,655,741 | +9.58(+2.26%) |
May 05, 2020 | 427.55 | 431.00 | 421.56 | 424.68 | 6,283,527 | -3.47(-0.81%) |
May 04, 2020 | 417.78 | 428.54 | 414.87 | 428.15 | 7,796,605 | +12.88(+3.10%) |
May 01, 2020 | 415.10 | 427.97 | 411.73 | 415.27 | 8,299,800 | -4.58(-1.09%) |
Apr 30, 2020 | 410.31 | 424.44 | 408.00 | 419.85 | 7,951,085 | +7.96(+1.93%) |
Apr 29, 2020 | 399.53 | 415.86 | 393.60 | 411.89 | 9,689,281 | +8.06(+2.00%) |
Apr 28, 2020 | 419.99 | 421.00 | 402.91 | 403.83 | 10,093,975 | -17.55(-4.16%) |
Apr 27, 2020 | 425.00 | 429.00 | 420.84 | 421.38 | 6,273,218 | -3.61(-0.85%) |
Apr 24, 2020 | 425.00 | 427.17 | 415.88 | 424.99 | 8,670,300 | -1.71(-0.40%) |
Apr 23, 2020 | 419.26 | 438.41 | 419.26 | 426.70 | 13,945,279 | +5.28(+1.25%) |
Apr 22, 2020 | 429.73 | 433.00 | 413.00 | 421.42 | 21,101,836 | -12.41(-2.86%) |
Apr 21, 2020 | 444.77 | 447.00 | 425.60 | 433.83 | 23,111,904 | -3.66(-0.84%) |
Apr 20, 2020 | 435.17 | 444.49 | 430.56 | 437.49 | 12,621,869 | +14.53(+3.44%) |
Apr 17, 2020 | 431.00 | 432.00 | 414.69 | 422.96 | 12,616,200 | -16.21(-3.69%) |
Apr 16, 2020 | 437.00 | 449.52 | 431.61 | 439.17 | 16,098,250 | +12.42(+2.91%) |
Apr 15, 2020 | 413.00 | 434.98 | 412.25 | 426.75 | 13,548,238 | +13.20(+3.19%) |
Apr 14, 2020 | 397.50 | 417.82 | 394.85 | 413.55 | 11,573,947 | +16.83(+4.24%) |
Apr 13, 2020 | 371.31 | 400.51 | 367.70 | 396.72 | 11,682,385 | +26.00(+7.01%) |
Apr 09, 2020 | 371.06 | 372.10 | 363.03 | 370.72 | 7,711,200 | -0.40(-0.11%) |
Apr 08, 2020 | 374.01 | 378.39 | 368.31 | 371.12 | 6,903,366 | -1.16(-0.31%) |
Apr 07, 2020 | 380.00 | 381.33 | 369.34 | 372.28 | 7,043,865 | -7.68(-2.02%) |
Apr 06, 2020 | 365.22 | 380.29 | 361.71 | 379.96 | 8,179,323 | +18.20(+5.03%) |
Apr 03, 2020 | 367.47 | 370.90 | 357.51 | 361.76 | 4,860,700 | -8.32(-2.25%) |
Apr 02, 2020 | 364.08 | 370.99 | 360.06 | 370.08 | 4,590,390 | +6.00(+1.65%) |
Apr 01, 2020 | 376.05 | 380.23 | 361.02 | 364.08 | 6,669,066 | -11.42(-3.04%) |
Mar 31, 2020 | 367.93 | 383.01 | 366.44 | 375.50 | 9,361,134 | +4.54(+1.22%) |
Mar 30, 2020 | 363.00 | 377.80 | 361.17 | 370.96 | 8,619,285 | +13.84(+3.88%) |
Mar 27, 2020 | 359.09 | 368.56 | 353.00 | 357.12 | 7,948,700 | -5.87(-1.62%) |
Mar 26, 2020 | 344.00 | 363.84 | 341.73 | 362.99 | 7,232,241 | +20.60(+6.02%) |
Mar 25, 2020 | 361.02 | 362.00 | 339.17 | 342.39 | 8,764,347 | -14.93(-4.18%) |
Mar 24, 2020 | 369.99 | 372.93 | 353.03 | 357.32 | 11,630,694 | -2.95(-0.82%) |
Mar 23, 2020 | 347.89 | 366.11 | 340.88 | 360.27 | 13,440,622 | +27.44(+8.24%) |
Mar 20, 2020 | 342.31 | 350.49 | 332.00 | 332.83 | 10,853,800 | +0.80(+0.24%) |
Mar 19, 2020 | 324.33 | 348.51 | 316.82 | 332.03 | 10,612,780 | +16.56(+5.25%) |
Mar 18, 2020 | 302.39 | 331.58 | 300.00 | 315.47 | 12,578,108 | -4.28(-1.34%) |
Mar 17, 2020 | 306.19 | 322.90 | 290.25 | 319.75 | 10,007,792 | +20.91(+7.00%) |
Mar 16, 2020 | 306.63 | 334.35 | 294.75 | 298.84 | 10,550,230 | -37.46(-11.14%) |
Mar 13, 2020 | 330.51 | 336.42 | 307.39 | 336.30 | 9,458,100 | +29.30(+9.54%) |
Mar 12, 2020 | 326.50 | 335.72 | 307.00 | 307.00 | 12,063,287 | -42.92(-12.27%) |
Mar 11, 2020 | 358.92 | 362.98 | 344.79 | 349.92 | 6,048,121 | -14.21(-3.90%) |
Mar 10, 2020 | 358.00 | 364.54 | 347.85 | 364.13 | 7,601,825 | +17.64(+5.09%) |
Mar 09, 2020 | 343.86 | 357.47 | 341.72 | 346.49 | 7,387,213 | -22.48(-6.09%) |
Mar 06, 2020 | 367.70 | 371.31 | 356.85 | 368.97 | 8,147,100 | -3.81(-1.02%) |
Mar 05, 2020 | 381.00 | 391.40 | 368.64 | 372.78 | 8,736,614 | -11.01(-2.87%) |
Mar 04, 2020 | 377.77 | 384.01 | 370.51 | 383.79 | 5,481,230 | +15.02(+4.07%) |
Mar 03, 2020 | 381.03 | 393.52 | 367.40 | 368.77 | 8,360,815 | -12.28(-3.22%) |