Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 480.23 | 483.67 | 471.05 | 478.37 | 1,281,348 | -7.42(-1.53%) |
May 28, 2020 | 496.32 | 497.70 | 484.13 | 485.79 | 1,251,893 | +0.40(+0.08%) |
May 27, 2020 | 485.26 | 486.25 | 475.37 | 485.39 | 1,306,329 | +11.56(+2.44%) |
May 26, 2020 | 475.08 | 479.74 | 471.83 | 473.84 | 1,176,145 | +9.35(+2.01%) |
May 22, 2020 | 457.88 | 464.73 | 455.17 | 464.49 | 699,188 | +4.33(+0.94%) |
May 21, 2020 | 460.36 | 461.17 | 456.21 | 460.15 | 1,113,789 | -0.21(-0.05%) |
May 20, 2020 | 461.10 | 464.22 | 455.58 | 460.36 | 1,654,061 | +6.82(+1.50%) |
May 19, 2020 | 463.73 | 466.55 | 451.39 | 453.54 | 2,320,447 | -13.78(-2.95%) |
May 18, 2020 | 469.65 | 478.50 | 465.66 | 467.32 | 6,174,321 | +2.44(+0.53%) |
May 15, 2020 | 447.93 | 466.56 | 443.88 | 464.88 | 6,583,004 | +14.05(+3.12%) |
May 14, 2020 | 435.26 | 452.58 | 426.62 | 450.82 | 13,042,994 | +11.22(+2.55%) |
May 13, 2020 | 416.25 | 445.01 | 413.09 | 439.60 | 10,681,904 | +28.38(+6.90%) |
May 12, 2020 | 427.87 | 428.33 | 408.43 | 411.23 | 3,865,047 | -34.99(-7.84%) |
May 11, 2020 | 445.46 | 449.90 | 442.17 | 446.22 | 767,058 | -5.13(-1.14%) |
May 08, 2020 | 457.46 | 457.88 | 449.39 | 451.35 | 497,731 | +1.26(+0.28%) |
May 07, 2020 | 447.81 | 455.00 | 446.42 | 450.09 | 593,525 | +12.66(+2.89%) |
May 06, 2020 | 443.16 | 444.94 | 431.34 | 437.43 | 575,592 | -1.89(-0.43%) |
May 05, 2020 | 441.69 | 446.78 | 438.77 | 439.32 | 581,136 | +3.60(+0.83%) |
May 04, 2020 | 433.45 | 437.71 | 428.12 | 435.72 | 701,613 | -2.40(-0.55%) |
May 01, 2020 | 444.69 | 445.64 | 437.20 | 438.12 | 581,607 | -16.18(-3.56%) |
Apr 30, 2020 | 453.57 | 459.64 | 450.47 | 454.30 | 641,316 | -8.46(-1.83%) |
Apr 29, 2020 | 462.11 | 466.93 | 452.98 | 462.76 | 705,002 | +12.32(+2.74%) |
Apr 28, 2020 | 459.76 | 462.22 | 447.71 | 450.44 | 724,601 | +1.01(+0.23%) |
Apr 27, 2020 | 435.32 | 450.78 | 431.69 | 449.42 | 678,428 | +19.47(+4.53%) |
Apr 24, 2020 | 430.76 | 430.76 | 424.98 | 429.96 | 571,993 | +3.56(+0.84%) |
Apr 23, 2020 | 435.55 | 438.66 | 424.68 | 426.39 | 566,185 | -8.87(-2.04%) |
Apr 22, 2020 | 438.26 | 441.49 | 430.32 | 435.26 | 931,322 | +6.00(+1.40%) |
Apr 21, 2020 | 416.32 | 432.20 | 410.22 | 429.26 | 1,326,925 | +3.23(+0.76%) |
Apr 20, 2020 | 423.35 | 430.05 | 420.01 | 426.03 | 651,499 | -5.49(-1.27%) |
Apr 17, 2020 | 431.02 | 438.60 | 424.72 | 431.52 | 1,079,891 | +16.18(+3.90%) |
Apr 16, 2020 | 402.86 | 418.84 | 402.54 | 415.34 | 844,084 | +14.41(+3.59%) |
Apr 15, 2020 | 400.41 | 408.11 | 398.16 | 400.94 | 652,586 | -13.54(-3.27%) |
Apr 14, 2020 | 422.40 | 423.49 | 413.07 | 414.47 | 625,804 | +5.10(+1.25%) |
Apr 13, 2020 | 424.27 | 425.52 | 406.53 | 409.37 | 761,532 | -17.22(-4.04%) |
Apr 09, 2020 | 416.26 | 433.17 | 414.84 | 426.59 | 1,275,933 | +18.51(+4.53%) |
Apr 08, 2020 | 403.42 | 412.31 | 399.63 | 408.08 | 853,413 | +7.10(+1.77%) |
Apr 07, 2020 | 424.40 | 424.46 | 399.95 | 400.98 | 918,546 | -5.79(-1.42%) |
Apr 06, 2020 | 399.98 | 409.90 | 392.19 | 406.77 | 1,058,602 | +28.46(+7.52%) |
Apr 03, 2020 | 386.13 | 391.80 | 371.94 | 378.31 | 676,976 | -7.66(-1.98%) |
Apr 02, 2020 | 369.37 | 392.61 | 367.56 | 385.97 | 717,540 | +15.38(+4.15%) |
Apr 01, 2020 | 378.35 | 384.13 | 363.68 | 370.60 | 1,285,966 | -27.54(-6.92%) |
Mar 31, 2020 | 408.92 | 415.02 | 395.44 | 398.13 | 1,535,452 | -13.92(-3.38%) |
Mar 30, 2020 | 396.35 | 412.86 | 393.19 | 412.05 | 1,301,083 | +19.01(+4.84%) |
Mar 27, 2020 | 387.79 | 406.74 | 381.07 | 393.04 | 1,153,821 | -15.89(-3.89%) |
Mar 26, 2020 | 369.26 | 411.28 | 367.00 | 408.93 | 1,766,246 | +45.72(+12.59%) |
Mar 25, 2020 | 348.30 | 398.15 | 341.15 | 363.21 | 2,155,303 | +26.86(+7.98%) |
Mar 24, 2020 | 316.08 | 337.58 | 313.36 | 336.35 | 1,457,647 | +40.07(+13.52%) |
Mar 23, 2020 | 320.99 | 320.99 | 295.25 | 296.28 | 1,572,324 | -24.70(-7.70%) |
Mar 20, 2020 | 362.88 | 364.13 | 317.59 | 320.99 | 1,506,454 | -38.58(-10.73%) |
Mar 19, 2020 | 329.39 | 375.67 | 317.89 | 359.57 | 1,761,129 | +21.72(+6.43%) |
Mar 18, 2020 | 319.97 | 338.95 | 293.17 | 337.86 | 2,176,440 | -12.12(-3.46%) |
Mar 17, 2020 | 331.47 | 360.37 | 321.60 | 349.98 | 1,778,817 | +26.68(+8.25%) |
Mar 16, 2020 | 333.40 | 340.76 | 320.35 | 323.31 | 1,734,291 | -51.13(-13.65%) |
Mar 13, 2020 | 375.64 | 379.37 | 351.10 | 374.43 | 1,745,374 | +24.94(+7.14%) |
Mar 12, 2020 | 360.50 | 380.06 | 346.97 | 349.49 | 1,845,389 | -40.49(-10.38%) |
Mar 11, 2020 | 402.68 | 405.38 | 382.02 | 389.99 | 1,396,143 | -25.36(-6.11%) |
Mar 10, 2020 | 399.36 | 415.37 | 392.94 | 415.35 | 1,777,352 | +36.19(+9.54%) |
Mar 09, 2020 | 372.27 | 394.63 | 366.62 | 379.17 | 1,633,572 | -28.41(-6.97%) |
Mar 06, 2020 | 408.95 | 415.32 | 398.63 | 407.58 | 1,613,758 | -19.96(-4.67%) |
Mar 05, 2020 | 431.98 | 436.52 | 420.40 | 427.54 | 1,129,626 | -20.67(-4.61%) |
Mar 04, 2020 | 441.68 | 450.44 | 433.72 | 448.21 | 1,297,902 | +15.27(+3.53%) |
Mar 03, 2020 | 438.57 | 452.62 | 427.65 | 432.94 | 1,769,665 | -5.27(-1.20%) |