Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 354.45 | 370.01 | 353.96 | 369.37 | 1,173,073 | +19.42(+5.55%) |
May 28, 2020 | 359.91 | 359.91 | 349.01 | 349.95 | 724,973 | -8.06(-2.25%) |
May 27, 2020 | 348.19 | 359.19 | 344.65 | 358.01 | 1,343,385 | +13.22(+3.83%) |
May 26, 2020 | 358.94 | 359.35 | 344.76 | 344.79 | 904,650 | -11.43(-3.21%) |
May 22, 2020 | 360.39 | 362.10 | 351.85 | 356.22 | 668,327 | -3.01(-0.84%) |
May 21, 2020 | 361.29 | 362.63 | 357.06 | 359.22 | 463,520 | -1.91(-0.53%) |
May 20, 2020 | 357.08 | 361.29 | 355.82 | 361.14 | 787,735 | +6.92(+1.95%) |
May 19, 2020 | 347.50 | 356.42 | 345.98 | 354.22 | 647,061 | +5.28(+1.51%) |
May 18, 2020 | 362.57 | 362.57 | 345.65 | 348.94 | 1,063,144 | -11.05(-3.07%) |
May 15, 2020 | 356.25 | 360.03 | 353.65 | 359.99 | 610,666 | +0.03(+0.01%) |
May 14, 2020 | 367.49 | 369.50 | 356.61 | 359.96 | 774,432 | -8.57(-2.32%) |
May 13, 2020 | 363.52 | 368.89 | 360.45 | 368.53 | 1,122,919 | +6.72(+1.86%) |
May 12, 2020 | 364.35 | 365.89 | 359.30 | 361.81 | 939,354 | +0.43(+0.12%) |
May 11, 2020 | 353.39 | 366.39 | 349.45 | 361.38 | 10,736,321 | +8.02(+2.27%) |
May 08, 2020 | 353.73 | 357.73 | 349.52 | 353.35 | 982,748 | +1.86(+0.53%) |
May 07, 2020 | 355.16 | 356.09 | 348.59 | 351.50 | 1,370,793 | -4.91(-1.38%) |
May 06, 2020 | 353.80 | 363.36 | 353.80 | 356.41 | 967,690 | +0.80(+0.23%) |
May 05, 2020 | 346.97 | 356.93 | 341.86 | 355.60 | 812,085 | +11.83(+3.44%) |
May 04, 2020 | 341.05 | 346.10 | 340.90 | 343.77 | 654,359 | +1.72(+0.50%) |
May 01, 2020 | 343.36 | 349.03 | 340.93 | 342.05 | 829,612 | -4.43(-1.28%) |
Apr 30, 2020 | 347.84 | 354.40 | 346.48 | 346.48 | 967,011 | -0.08(-0.02%) |
Apr 29, 2020 | 340.81 | 351.62 | 334.19 | 346.56 | 906,599 | +5.74(+1.69%) |
Apr 28, 2020 | 348.46 | 349.91 | 339.51 | 340.81 | 946,866 | -5.76(-1.66%) |
Apr 27, 2020 | 353.86 | 358.63 | 346.14 | 346.58 | 827,178 | -5.04(-1.43%) |
Apr 24, 2020 | 353.23 | 358.92 | 348.38 | 351.61 | 1,081,984 | -2.25(-0.64%) |
Apr 23, 2020 | 363.69 | 363.88 | 343.68 | 353.86 | 2,187,954 | -13.51(-3.68%) |
Apr 22, 2020 | 357.38 | 371.29 | 354.22 | 367.37 | 1,457,389 | +17.74(+5.07%) |
Apr 21, 2020 | 354.67 | 361.23 | 344.86 | 349.63 | 727,187 | -5.04(-1.42%) |
Apr 20, 2020 | 349.09 | 358.23 | 349.09 | 354.67 | 881,390 | +7.19(+2.07%) |
Apr 17, 2020 | 347.10 | 350.38 | 340.24 | 347.48 | 747,612 | +2.39(+0.69%) |
Apr 16, 2020 | 343.73 | 347.50 | 341.40 | 345.08 | 900,465 | +5.60(+1.65%) |
Apr 15, 2020 | 339.93 | 345.19 | 338.31 | 339.48 | 734,616 | -3.49(-1.02%) |
Apr 14, 2020 | 348.89 | 350.26 | 338.15 | 342.97 | 745,353 | +2.99(+0.88%) |
Apr 13, 2020 | 329.84 | 342.69 | 324.25 | 339.98 | 788,809 | +11.01(+3.35%) |
Apr 09, 2020 | 333.15 | 337.18 | 325.99 | 328.97 | 670,208 | -0.18(-0.06%) |
Apr 08, 2020 | 324.42 | 330.24 | 318.97 | 329.15 | 718,866 | +9.45(+2.96%) |
Apr 07, 2020 | 332.46 | 336.89 | 319.57 | 319.70 | 770,652 | -4.37(-1.35%) |
Apr 06, 2020 | 325.49 | 326.29 | 316.32 | 324.07 | 841,466 | +9.85(+3.14%) |
Apr 03, 2020 | 318.79 | 323.92 | 311.22 | 314.22 | 597,400 | -5.00(-1.57%) |
Apr 02, 2020 | 316.12 | 326.99 | 307.78 | 319.22 | 806,735 | -0.31(-0.10%) |
Apr 01, 2020 | 298.69 | 323.41 | 297.09 | 319.52 | 1,253,769 | +9.29(+2.99%) |
Mar 31, 2020 | 311.13 | 316.72 | 307.30 | 310.24 | 2,190,822 | -21.71(-6.54%) |
Mar 30, 2020 | 324.19 | 338.33 | 319.27 | 331.95 | 995,735 | +7.67(+2.36%) |
Mar 27, 2020 | 314.79 | 327.39 | 312.14 | 324.28 | 675,013 | +0.22(+0.07%) |
Mar 26, 2020 | 309.69 | 327.40 | 304.25 | 324.06 | 909,431 | +16.33(+5.31%) |
Mar 25, 2020 | 330.73 | 334.75 | 307.12 | 307.73 | 1,006,054 | -21.17(-6.44%) |
Mar 24, 2020 | 326.56 | 334.10 | 318.94 | 328.89 | 920,542 | +18.85(+6.08%) |
Mar 23, 2020 | 297.64 | 322.42 | 281.65 | 310.05 | 1,400,298 | +22.90(+7.97%) |
Mar 20, 2020 | 312.96 | 329.51 | 285.41 | 287.15 | 1,883,184 | -22.20(-7.18%) |
Mar 19, 2020 | 279.54 | 322.83 | 276.99 | 309.35 | 1,486,613 | +31.73(+11.43%) |
Mar 18, 2020 | 283.88 | 290.90 | 263.47 | 277.62 | 1,148,073 | -8.37(-2.93%) |
Mar 17, 2020 | 279.19 | 301.52 | 269.99 | 285.99 | 1,236,082 | +11.89(+4.34%) |
Mar 16, 2020 | 284.73 | 298.23 | 271.49 | 274.10 | 1,137,322 | -29.02(-9.57%) |
Mar 13, 2020 | 314.37 | 315.03 | 284.62 | 303.12 | 1,262,489 | -0.46(-0.15%) |
Mar 12, 2020 | 294.87 | 315.55 | 287.19 | 303.57 | 1,190,058 | -14.14(-4.45%) |
Mar 11, 2020 | 323.10 | 329.23 | 317.11 | 317.71 | 931,375 | -10.78(-3.28%) |
Mar 10, 2020 | 322.61 | 331.71 | 313.74 | 328.50 | 897,428 | +6.95(+2.16%) |
Mar 09, 2020 | 299.89 | 324.90 | 299.89 | 321.54 | 1,327,216 | +0.25(+0.08%) |
Mar 06, 2020 | 310.74 | 322.08 | 306.34 | 321.30 | 893,861 | +3.23(+1.01%) |
Mar 05, 2020 | 322.99 | 325.29 | 314.37 | 318.07 | 867,341 | -8.46(-2.59%) |
Mar 04, 2020 | 326.59 | 330.32 | 319.21 | 326.53 | 775,801 | +2.31(+0.71%) |
Mar 03, 2020 | 333.78 | 334.27 | 321.08 | 324.22 | 886,543 | -7.69(-2.32%) |