Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 472.17 | 494.32 | 468.79 | 491.08 | 602,130 | +24.22(+5.19%) |
May 28, 2020 | 459.20 | 477.50 | 458.14 | 466.86 | 318,450 | +14.72(+3.26%) |
May 27, 2020 | 451.07 | 461.59 | 437.46 | 452.14 | 347,158 | -2.17(-0.48%) |
May 26, 2020 | 463.76 | 470.88 | 451.45 | 454.31 | 323,871 | -11.40(-2.45%) |
May 22, 2020 | 456.27 | 468.29 | 450.79 | 465.71 | 203,506 | +9.43(+2.07%) |
May 21, 2020 | 460.11 | 460.11 | 452.96 | 456.28 | 418,738 | -5.19(-1.13%) |
May 20, 2020 | 463.98 | 470.13 | 457.29 | 461.48 | 306,613 | -0.61(-0.13%) |
May 19, 2020 | 474.10 | 480.61 | 458.67 | 462.08 | 275,231 | -13.62(-2.86%) |
May 18, 2020 | 483.74 | 483.74 | 473.44 | 475.70 | 329,042 | +4.45(+0.94%) |
May 15, 2020 | 480.41 | 485.84 | 469.86 | 471.25 | 761,931 | -5.36(-1.12%) |
May 14, 2020 | 482.74 | 488.32 | 466.92 | 476.61 | 396,294 | -10.76(-2.21%) |
May 13, 2020 | 479.35 | 494.79 | 476.18 | 487.36 | 345,910 | +6.77(+1.41%) |
May 12, 2020 | 496.43 | 499.16 | 480.25 | 480.59 | 312,267 | -6.49(-1.33%) |
May 11, 2020 | 469.14 | 499.50 | 469.14 | 487.08 | 349,057 | +19.99(+4.28%) |
May 08, 2020 | 464.85 | 473.35 | 458.91 | 467.09 | 309,407 | +3.44(+0.74%) |
May 07, 2020 | 466.33 | 473.77 | 460.71 | 463.65 | 315,820 | +9.06(+1.99%) |
May 06, 2020 | 474.42 | 474.42 | 453.92 | 454.58 | 301,829 | -11.49(-2.46%) |
May 05, 2020 | 434.01 | 470.85 | 433.99 | 466.07 | 295,424 | +25.26(+5.73%) |
May 04, 2020 | 434.19 | 443.52 | 431.11 | 440.81 | 247,368 | +7.02(+1.62%) |
May 01, 2020 | 435.18 | 443.64 | 430.56 | 433.79 | 281,618 | -5.03(-1.15%) |
Apr 30, 2020 | 434.37 | 449.33 | 434.37 | 438.82 | 419,105 | -1.64(-0.37%) |
Apr 29, 2020 | 425.43 | 447.08 | 421.33 | 440.46 | 370,420 | +14.74(+3.46%) |
Apr 28, 2020 | 427.46 | 436.67 | 417.60 | 425.73 | 278,162 | -0.15(-0.04%) |
Apr 27, 2020 | 415.87 | 427.73 | 409.90 | 425.88 | 194,626 | +19.84(+4.89%) |
Apr 24, 2020 | 406.29 | 409.58 | 401.24 | 406.04 | 250,822 | +3.12(+0.78%) |
Apr 23, 2020 | 409.03 | 411.14 | 400.78 | 402.92 | 193,509 | -6.23(-1.52%) |
Apr 22, 2020 | 402.37 | 415.92 | 396.15 | 409.15 | 218,064 | +13.26(+3.35%) |
Apr 21, 2020 | 415.44 | 416.54 | 393.46 | 395.89 | 239,065 | -19.37(-4.66%) |
Apr 20, 2020 | 413.48 | 419.81 | 409.90 | 415.25 | 266,449 | +0.76(+0.18%) |
Apr 17, 2020 | 431.59 | 433.93 | 412.41 | 414.49 | 281,722 | -6.48(-1.54%) |
Apr 16, 2020 | 404.59 | 423.60 | 402.20 | 420.97 | 401,482 | +22.47(+5.64%) |
Apr 15, 2020 | 382.20 | 402.45 | 379.97 | 398.50 | 340,099 | +14.94(+3.89%) |
Apr 14, 2020 | 383.59 | 390.04 | 377.80 | 383.56 | 335,189 | +11.50(+3.09%) |
Apr 13, 2020 | 385.77 | 387.71 | 366.75 | 372.07 | 243,505 | -16.94(-4.35%) |
Apr 09, 2020 | 385.10 | 390.87 | 383.35 | 389.00 | 229,255 | +7.45(+1.95%) |
Apr 08, 2020 | 374.24 | 383.17 | 364.57 | 381.55 | 272,088 | +13.62(+3.70%) |
Apr 07, 2020 | 386.30 | 389.89 | 363.38 | 367.93 | 379,157 | -16.91(-4.39%) |
Apr 06, 2020 | 380.16 | 388.63 | 368.59 | 384.83 | 414,344 | +11.34(+3.04%) |
Apr 03, 2020 | 331.13 | 375.30 | 331.13 | 373.49 | 469,087 | +38.56(+11.51%) |
Apr 02, 2020 | 313.48 | 335.68 | 312.56 | 334.94 | 293,524 | +12.83(+3.98%) |
Apr 01, 2020 | 320.74 | 326.61 | 304.90 | 322.11 | 280,822 | +1.37(+0.43%) |
Mar 31, 2020 | 334.79 | 337.16 | 316.36 | 320.74 | 545,852 | -18.08(-5.34%) |
Mar 30, 2020 | 341.04 | 341.95 | 323.63 | 338.82 | 254,875 | +8.24(+2.49%) |
Mar 27, 2020 | 330.51 | 341.95 | 320.45 | 330.59 | 301,837 | -9.65(-2.84%) |
Mar 26, 2020 | 327.07 | 342.33 | 319.79 | 340.24 | 340,910 | +21.68(+6.81%) |
Mar 25, 2020 | 312.06 | 337.50 | 312.06 | 318.56 | 380,308 | +3.46(+1.10%) |
Mar 24, 2020 | 283.34 | 322.62 | 272.94 | 315.10 | 563,482 | +43.79(+16.14%) |
Mar 23, 2020 | 298.88 | 298.97 | 265.69 | 271.30 | 554,900 | -28.28(-9.44%) |
Mar 20, 2020 | 299.56 | 314.50 | 288.10 | 299.58 | 458,096 | -5.31(-1.74%) |
Mar 19, 2020 | 292.76 | 311.79 | 277.76 | 304.88 | 347,079 | +10.39(+3.53%) |
Mar 18, 2020 | 289.33 | 310.42 | 279.81 | 294.50 | 511,366 | -26.66(-8.30%) |
Mar 17, 2020 | 306.73 | 340.16 | 306.60 | 321.15 | 500,417 | +20.94(+6.97%) |
Mar 16, 2020 | 306.06 | 321.17 | 276.76 | 300.22 | 463,188 | -30.65(-9.26%) |
Mar 13, 2020 | 309.19 | 334.28 | 306.69 | 330.87 | 581,278 | +27.33(+9.00%) |
Mar 12, 2020 | 307.33 | 322.26 | 296.39 | 303.53 | 516,710 | -18.25(-5.67%) |
Mar 11, 2020 | 343.50 | 345.14 | 317.62 | 321.78 | 345,779 | -22.67(-6.58%) |
Mar 10, 2020 | 343.63 | 354.23 | 333.39 | 344.45 | 414,636 | +4.68(+1.38%) |
Mar 09, 2020 | 330.65 | 353.12 | 330.65 | 339.78 | 422,663 | -9.69(-2.77%) |
Mar 06, 2020 | 355.79 | 359.62 | 336.12 | 349.47 | 416,517 | -14.63(-4.02%) |
Mar 05, 2020 | 354.33 | 374.90 | 353.57 | 364.10 | 507,115 | +3.83(+1.06%) |
Mar 04, 2020 | 343.50 | 362.07 | 338.67 | 360.27 | 446,830 | +21.20(+6.25%) |
Mar 03, 2020 | 334.56 | 352.81 | 325.95 | 339.07 | 496,505 | +2.85(+0.85%) |