Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 382.62 | 389.05 | 377.07 | 386.60 | 5,937,400 | +6.77(+1.78%) |
May 28, 2020 | 372.50 | 386.90 | 372.50 | 379.83 | 2,903,735 | +4.66(+1.24%) |
May 27, 2020 | 373.24 | 375.70 | 361.44 | 375.17 | 3,553,192 | -1.46(-0.39%) |
May 26, 2020 | 391.00 | 391.27 | 374.81 | 376.63 | 3,525,545 | -8.63(-2.24%) |
May 22, 2020 | 381.39 | 386.52 | 380.95 | 385.26 | 1,688,100 | +3.51(+0.92%) |
May 21, 2020 | 382.00 | 385.12 | 380.60 | 381.75 | 2,261,312 | -1.88(-0.49%) |
May 20, 2020 | 377.21 | 384.40 | 377.06 | 383.63 | 2,824,830 | +11.43(+3.07%) |
May 19, 2020 | 369.88 | 376.00 | 368.89 | 372.20 | 2,753,535 | +4.23(+1.15%) |
May 18, 2020 | 371.59 | 375.49 | 367.21 | 367.97 | 2,352,192 | +2.67(+0.73%) |
May 15, 2020 | 351.57 | 365.48 | 351.53 | 365.30 | 2,626,900 | +9.91(+2.79%) |
May 14, 2020 | 354.00 | 357.00 | 348.01 | 355.39 | 2,751,862 | -3.17(-0.88%) |
May 13, 2020 | 366.45 | 367.43 | 352.71 | 358.56 | 3,365,257 | -6.54(-1.79%) |
May 12, 2020 | 371.46 | 372.72 | 364.55 | 365.10 | 2,070,291 | -6.32(-1.70%) |
May 11, 2020 | 365.84 | 373.63 | 364.50 | 371.42 | 2,266,208 | +3.91(+1.06%) |
May 08, 2020 | 370.00 | 371.10 | 365.41 | 367.51 | 2,548,300 | +0.73(+0.20%) |
May 07, 2020 | 368.82 | 369.50 | 365.50 | 366.78 | 2,465,937 | +4.26(+1.18%) |
May 06, 2020 | 357.92 | 366.79 | 357.13 | 362.52 | 2,319,154 | +6.39(+1.79%) |
May 05, 2020 | 353.38 | 359.70 | 352.39 | 356.13 | 2,377,535 | +6.13(+1.75%) |
May 04, 2020 | 340.74 | 350.60 | 340.00 | 350.00 | 2,372,279 | +6.16(+1.79%) |
May 01, 2020 | 347.24 | 350.31 | 340.26 | 343.84 | 2,578,600 | -9.80(-2.77%) |
Apr 30, 2020 | 348.01 | 356.23 | 346.55 | 353.64 | 3,901,889 | +4.47(+1.28%) |
Apr 29, 2020 | 339.53 | 351.25 | 335.44 | 349.17 | 5,005,345 | +15.72(+4.71%) |
Apr 28, 2020 | 353.09 | 353.45 | 332.57 | 333.45 | 3,894,756 | -15.05(-4.32%) |
Apr 27, 2020 | 348.80 | 349.96 | 345.12 | 348.50 | 2,375,348 | +4.40(+1.28%) |
Apr 24, 2020 | 338.00 | 344.70 | 333.50 | 344.10 | 2,146,100 | +8.73(+2.60%) |
Apr 23, 2020 | 338.90 | 341.75 | 334.80 | 335.37 | 2,120,050 | -1.40(-0.42%) |
Apr 22, 2020 | 337.41 | 339.38 | 332.80 | 336.77 | 2,231,641 | +7.78(+2.36%) |
Apr 21, 2020 | 340.90 | 342.76 | 325.21 | 328.99 | 3,548,098 | -15.89(-4.61%) |
Apr 20, 2020 | 340.79 | 348.50 | 338.75 | 344.88 | 2,771,688 | +0.77(+0.22%) |
Apr 17, 2020 | 350.09 | 350.38 | 340.50 | 344.11 | 3,342,400 | -2.89(-0.83%) |
Apr 16, 2020 | 339.71 | 347.00 | 336.04 | 347.00 | 3,915,226 | +14.45(+4.35%) |
Apr 15, 2020 | 335.34 | 339.22 | 329.64 | 332.55 | 2,818,245 | -8.22(-2.41%) |
Apr 14, 2020 | 328.47 | 342.10 | 328.47 | 340.77 | 3,858,471 | +20.12(+6.27%) |
Apr 13, 2020 | 315.94 | 320.90 | 313.75 | 320.65 | 1,838,451 | +1.95(+0.61%) |
Apr 09, 2020 | 318.65 | 320.78 | 310.79 | 318.70 | 3,300,100 | +1.52(+0.48%) |
Apr 08, 2020 | 313.88 | 317.72 | 308.20 | 317.18 | 3,999,868 | +8.25(+2.67%) |
Apr 07, 2020 | 327.41 | 328.32 | 306.30 | 308.93 | 5,419,499 | -10.20(-3.20%) |
Apr 06, 2020 | 306.56 | 320.51 | 299.95 | 319.13 | 5,143,270 | +25.52(+8.69%) |
Apr 03, 2020 | 302.06 | 303.47 | 289.71 | 293.61 | 3,934,700 | -10.35(-3.41%) |
Apr 02, 2020 | 297.76 | 306.50 | 293.18 | 303.96 | 3,589,919 | +2.75(+0.91%) |
Apr 01, 2020 | 307.00 | 309.61 | 298.32 | 301.21 | 3,902,818 | -17.03(-5.35%) |
Mar 31, 2020 | 316.41 | 326.33 | 312.68 | 318.24 | 6,414,012 | -0.15(-0.05%) |
Mar 30, 2020 | 308.89 | 322.97 | 308.01 | 318.39 | 4,340,327 | +12.56(+4.11%) |
Mar 27, 2020 | 311.70 | 314.29 | 300.63 | 305.83 | 4,862,100 | -16.84(-5.22%) |
Mar 26, 2020 | 305.99 | 324.43 | 305.69 | 322.67 | 4,532,600 | +16.76(+5.48%) |
Mar 25, 2020 | 308.00 | 317.65 | 298.13 | 305.91 | 4,829,543 | -4.09(-1.32%) |
Mar 24, 2020 | 322.96 | 326.99 | 301.59 | 310.00 | 6,590,633 | +2.73(+0.89%) |
Mar 23, 2020 | 296.67 | 312.49 | 287.78 | 307.27 | 6,015,744 | +11.93(+4.04%) |
Mar 20, 2020 | 312.92 | 324.80 | 293.77 | 295.34 | 7,461,700 | -12.17(-3.96%) |
Mar 19, 2020 | 291.77 | 318.70 | 281.10 | 307.51 | 6,023,080 | +12.90(+4.38%) |
Mar 18, 2020 | 290.00 | 296.87 | 255.13 | 294.61 | 7,288,580 | -17.20(-5.52%) |
Mar 17, 2020 | 291.20 | 312.95 | 278.35 | 311.81 | 6,187,408 | +25.78(+9.01%) |
Mar 16, 2020 | 288.36 | 307.11 | 283.25 | 286.03 | 7,137,616 | -49.47(-14.75%) |
Mar 13, 2020 | 312.88 | 336.00 | 298.00 | 335.50 | 8,935,200 | +49.00(+17.10%) |
Mar 12, 2020 | 290.41 | 310.13 | 283.00 | 286.50 | 7,226,490 | -28.73(-9.11%) |
Mar 11, 2020 | 324.32 | 326.36 | 309.00 | 315.23 | 4,872,570 | -17.15(-5.16%) |
Mar 10, 2020 | 318.98 | 332.94 | 309.31 | 332.38 | 5,970,768 | +26.59(+8.70%) |
Mar 09, 2020 | 311.68 | 322.44 | 305.33 | 305.79 | 5,288,172 | -30.98(-9.20%) |
Mar 06, 2020 | 340.45 | 344.16 | 326.60 | 336.77 | 5,622,900 | -14.26(-4.06%) |
Mar 05, 2020 | 355.06 | 360.45 | 347.19 | 351.03 | 3,198,215 | -12.82(-3.52%) |
Mar 04, 2020 | 354.38 | 364.27 | 350.08 | 363.85 | 4,145,340 | +15.51(+4.45%) |
Mar 03, 2020 | 361.76 | 364.95 | 344.04 | 348.34 | 4,202,301 | -11.94(-3.31%) |