Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 477.08 | 480.50 | 467.96 | 475.24 | 1,289,797 | -7.37(-1.53%) |
May 28, 2020 | 493.07 | 494.44 | 480.96 | 482.61 | 1,260,148 | +0.40(+0.08%) |
May 27, 2020 | 482.08 | 483.07 | 472.26 | 482.21 | 1,314,942 | +11.48(+2.44%) |
May 26, 2020 | 471.96 | 476.59 | 468.74 | 470.73 | 1,183,900 | +9.29(+2.01%) |
May 22, 2020 | 454.88 | 461.69 | 452.19 | 461.44 | 703,799 | +4.31(+0.94%) |
May 21, 2020 | 457.35 | 458.15 | 453.22 | 457.14 | 1,121,134 | -0.21(-0.05%) |
May 20, 2020 | 458.08 | 461.18 | 452.60 | 457.35 | 1,664,968 | +6.78(+1.50%) |
May 19, 2020 | 460.69 | 463.50 | 448.44 | 450.57 | 2,335,748 | -13.69(-2.95%) |
May 18, 2020 | 466.57 | 475.36 | 462.61 | 464.26 | 6,215,035 | +2.43(+0.53%) |
May 15, 2020 | 444.99 | 463.50 | 440.97 | 461.83 | 6,626,412 | +13.96(+3.12%) |
May 14, 2020 | 432.41 | 449.62 | 423.82 | 447.87 | 13,129,000 | +11.15(+2.55%) |
May 13, 2020 | 413.52 | 442.10 | 410.38 | 436.72 | 10,752,340 | +28.19(+6.90%) |
May 12, 2020 | 425.06 | 425.52 | 405.75 | 408.53 | 3,890,533 | -34.76(-7.84%) |
May 11, 2020 | 442.54 | 446.95 | 439.28 | 443.30 | 772,116 | -5.10(-1.14%) |
May 08, 2020 | 454.46 | 454.88 | 446.45 | 448.39 | 501,013 | +1.25(+0.28%) |
May 07, 2020 | 444.88 | 452.01 | 443.49 | 447.14 | 597,439 | +12.58(+2.89%) |
May 06, 2020 | 440.26 | 442.02 | 428.52 | 434.57 | 579,387 | -1.88(-0.43%) |
May 05, 2020 | 438.80 | 443.85 | 435.89 | 436.44 | 584,968 | +3.58(+0.83%) |
May 04, 2020 | 430.61 | 434.85 | 425.31 | 432.87 | 706,239 | -2.38(-0.55%) |
May 01, 2020 | 441.78 | 442.72 | 434.34 | 435.25 | 585,442 | -16.07(-3.56%) |
Apr 30, 2020 | 450.60 | 456.63 | 447.52 | 451.32 | 645,545 | -8.41(-1.83%) |
Apr 29, 2020 | 459.08 | 463.87 | 450.01 | 459.73 | 709,651 | +12.24(+2.74%) |
Apr 28, 2020 | 456.74 | 459.19 | 444.78 | 447.48 | 729,379 | +1.01(+0.23%) |
Apr 27, 2020 | 432.47 | 447.83 | 428.87 | 446.48 | 682,902 | +19.34(+4.53%) |
Apr 24, 2020 | 427.94 | 427.94 | 422.20 | 427.14 | 575,764 | +3.54(+0.84%) |
Apr 23, 2020 | 432.70 | 435.79 | 421.90 | 423.60 | 569,919 | -8.81(-2.04%) |
Apr 22, 2020 | 435.39 | 438.59 | 427.50 | 432.41 | 937,463 | +5.96(+1.40%) |
Apr 21, 2020 | 413.59 | 429.37 | 407.53 | 426.45 | 1,335,675 | +3.21(+0.76%) |
Apr 20, 2020 | 420.58 | 427.23 | 417.26 | 423.24 | 655,795 | -5.46(-1.27%) |
Apr 17, 2020 | 428.20 | 435.73 | 421.94 | 428.70 | 1,087,011 | +16.07(+3.90%) |
Apr 16, 2020 | 400.22 | 416.09 | 399.90 | 412.62 | 849,650 | +14.31(+3.59%) |
Apr 15, 2020 | 397.79 | 405.44 | 395.55 | 398.31 | 656,889 | -13.45(-3.27%) |
Apr 14, 2020 | 419.63 | 420.71 | 410.37 | 411.76 | 629,930 | +5.07(+1.25%) |
Apr 13, 2020 | 421.50 | 422.74 | 403.87 | 406.69 | 766,553 | -17.11(-4.04%) |
Apr 09, 2020 | 413.53 | 430.33 | 412.12 | 423.80 | 1,284,347 | +18.38(+4.53%) |
Apr 08, 2020 | 400.77 | 409.61 | 397.01 | 405.41 | 859,040 | +7.06(+1.77%) |
Apr 07, 2020 | 421.62 | 421.68 | 397.33 | 398.36 | 924,603 | -5.75(-1.42%) |
Apr 06, 2020 | 397.36 | 407.22 | 389.62 | 404.11 | 1,065,583 | +28.27(+7.52%) |
Apr 03, 2020 | 383.60 | 389.24 | 369.51 | 375.84 | 681,440 | -7.60(-1.98%) |
Apr 02, 2020 | 366.94 | 390.04 | 365.16 | 383.44 | 722,272 | +15.27(+4.15%) |
Apr 01, 2020 | 375.87 | 381.62 | 361.30 | 368.17 | 1,294,446 | -27.36(-6.92%) |
Mar 31, 2020 | 406.24 | 412.30 | 392.84 | 395.52 | 1,545,577 | -13.83(-3.38%) |
Mar 30, 2020 | 393.75 | 410.16 | 390.62 | 409.35 | 1,309,662 | +18.89(+4.84%) |
Mar 27, 2020 | 385.25 | 404.07 | 378.58 | 390.46 | 1,161,429 | -15.79(-3.89%) |
Mar 26, 2020 | 366.84 | 408.59 | 364.60 | 406.25 | 1,777,893 | +45.42(+12.59%) |
Mar 25, 2020 | 346.02 | 395.54 | 338.92 | 360.83 | 2,169,515 | +26.68(+7.99%) |
Mar 24, 2020 | 314.01 | 335.37 | 311.31 | 334.15 | 1,467,259 | +39.81(+13.52%) |
Mar 23, 2020 | 318.89 | 318.89 | 293.32 | 294.34 | 1,582,692 | -24.54(-7.70%) |
Mar 20, 2020 | 360.50 | 361.74 | 315.50 | 318.89 | 1,516,388 | -38.33(-10.73%) |
Mar 19, 2020 | 327.23 | 373.21 | 315.81 | 357.22 | 1,772,742 | +21.58(+6.43%) |
Mar 18, 2020 | 317.87 | 336.73 | 291.25 | 335.64 | 2,190,791 | -12.05(-3.46%) |
Mar 17, 2020 | 329.30 | 358.01 | 319.49 | 347.69 | 1,790,547 | +26.50(+8.25%) |
Mar 16, 2020 | 331.22 | 338.53 | 318.25 | 321.19 | 1,745,727 | -50.79(-13.65%) |
Mar 13, 2020 | 373.18 | 376.89 | 348.80 | 371.98 | 1,756,883 | +24.78(+7.14%) |
Mar 12, 2020 | 358.13 | 377.57 | 344.69 | 347.20 | 1,857,557 | -40.23(-10.38%) |
Mar 11, 2020 | 400.05 | 402.73 | 379.52 | 387.43 | 1,405,350 | -25.20(-6.11%) |
Mar 10, 2020 | 396.75 | 412.65 | 390.36 | 412.63 | 1,789,072 | +35.95(+9.54%) |
Mar 09, 2020 | 369.83 | 392.04 | 364.22 | 376.68 | 1,644,344 | -28.23(-6.97%) |
Mar 06, 2020 | 406.27 | 412.60 | 396.02 | 404.91 | 1,624,399 | -19.83(-4.67%) |
Mar 05, 2020 | 429.14 | 433.66 | 417.65 | 424.74 | 1,137,075 | -20.53(-4.61%) |
Mar 04, 2020 | 438.78 | 447.48 | 430.88 | 445.27 | 1,306,461 | +15.17(+3.53%) |
Mar 03, 2020 | 435.70 | 449.65 | 424.85 | 430.11 | 1,781,334 | -5.24(-1.20%) |