Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 476.85 | 480.27 | 467.74 | 475.01 | 1,290,414 | -7.37(-1.53%) |
May 28, 2020 | 492.84 | 494.20 | 480.73 | 482.38 | 1,260,751 | +0.39(+0.08%) |
May 27, 2020 | 481.85 | 482.83 | 472.04 | 481.98 | 1,315,571 | +11.48(+2.44%) |
May 26, 2020 | 471.74 | 476.37 | 468.51 | 470.51 | 1,184,466 | +9.28(+2.01%) |
May 22, 2020 | 454.67 | 461.47 | 451.97 | 461.23 | 704,135 | +4.30(+0.94%) |
May 21, 2020 | 457.13 | 457.93 | 453.00 | 456.92 | 1,121,670 | -0.21(-0.05%) |
May 20, 2020 | 457.86 | 460.95 | 452.38 | 457.13 | 1,665,764 | +6.77(+1.50%) |
May 19, 2020 | 460.47 | 463.27 | 448.22 | 450.35 | 2,336,865 | -13.68(-2.95%) |
May 18, 2020 | 466.35 | 475.13 | 462.38 | 464.04 | 6,218,006 | +2.43(+0.53%) |
May 15, 2020 | 444.78 | 463.28 | 440.76 | 461.61 | 6,629,580 | +13.95(+3.12%) |
May 14, 2020 | 432.20 | 449.40 | 423.62 | 447.66 | 13,135,276 | +11.14(+2.55%) |
May 13, 2020 | 413.32 | 441.89 | 410.19 | 436.51 | 10,757,480 | +28.18(+6.90%) |
May 12, 2020 | 424.86 | 425.32 | 405.56 | 408.34 | 3,892,393 | -34.75(-7.84%) |
May 11, 2020 | 442.33 | 446.74 | 439.07 | 443.08 | 772,485 | -5.09(-1.14%) |
May 08, 2020 | 454.24 | 454.67 | 446.24 | 448.18 | 501,252 | +1.25(+0.28%) |
May 07, 2020 | 444.67 | 451.80 | 443.28 | 446.93 | 597,725 | +12.57(+2.89%) |
May 06, 2020 | 440.05 | 441.81 | 428.31 | 434.36 | 579,664 | -1.88(-0.43%) |
May 05, 2020 | 438.59 | 443.64 | 435.69 | 436.24 | 585,248 | +3.58(+0.83%) |
May 04, 2020 | 430.40 | 434.64 | 425.11 | 432.66 | 706,577 | -2.38(-0.55%) |
May 01, 2020 | 441.56 | 442.51 | 434.13 | 435.04 | 585,722 | -16.07(-3.56%) |
Apr 30, 2020 | 450.39 | 456.41 | 447.31 | 451.11 | 645,853 | -8.40(-1.83%) |
Apr 29, 2020 | 458.86 | 463.65 | 449.80 | 459.51 | 709,990 | +12.24(+2.74%) |
Apr 28, 2020 | 456.53 | 458.97 | 444.57 | 447.27 | 729,727 | +1.01(+0.23%) |
Apr 27, 2020 | 432.26 | 447.61 | 428.66 | 446.26 | 683,228 | +19.33(+4.53%) |
Apr 24, 2020 | 427.74 | 427.74 | 421.99 | 426.94 | 576,040 | +3.54(+0.84%) |
Apr 23, 2020 | 432.49 | 435.58 | 421.70 | 423.40 | 570,191 | -8.81(-2.04%) |
Apr 22, 2020 | 435.19 | 438.38 | 427.30 | 432.20 | 937,911 | +5.96(+1.40%) |
Apr 21, 2020 | 413.39 | 429.16 | 407.34 | 426.25 | 1,336,313 | +3.21(+0.76%) |
Apr 20, 2020 | 420.38 | 427.03 | 417.06 | 423.04 | 656,109 | -5.45(-1.27%) |
Apr 17, 2020 | 428.00 | 435.52 | 421.73 | 428.49 | 1,087,531 | +16.07(+3.90%) |
Apr 16, 2020 | 400.02 | 415.89 | 399.71 | 412.43 | 850,056 | +14.31(+3.59%) |
Apr 15, 2020 | 397.60 | 405.25 | 395.36 | 398.12 | 657,203 | -13.44(-3.27%) |
Apr 14, 2020 | 419.43 | 420.51 | 410.17 | 411.56 | 630,231 | +5.07(+1.25%) |
Apr 13, 2020 | 421.29 | 422.53 | 403.67 | 406.49 | 766,920 | -17.10(-4.04%) |
Apr 09, 2020 | 413.33 | 430.13 | 411.92 | 423.59 | 1,284,961 | +18.38(+4.53%) |
Apr 08, 2020 | 400.58 | 409.42 | 396.83 | 405.22 | 859,451 | +7.05(+1.77%) |
Apr 07, 2020 | 421.42 | 421.48 | 397.14 | 398.17 | 925,045 | -5.75(-1.42%) |
Apr 06, 2020 | 397.17 | 407.02 | 389.43 | 403.92 | 1,066,092 | +28.26(+7.52%) |
Apr 03, 2020 | 383.42 | 389.05 | 369.33 | 375.66 | 681,766 | -7.60(-1.98%) |
Apr 02, 2020 | 366.77 | 389.85 | 364.98 | 383.26 | 722,617 | +15.27(+4.15%) |
Apr 01, 2020 | 375.69 | 381.43 | 361.13 | 367.99 | 1,295,065 | -27.34(-6.92%) |
Mar 31, 2020 | 406.05 | 412.10 | 392.66 | 395.33 | 1,546,315 | -13.82(-3.38%) |
Mar 30, 2020 | 393.56 | 409.96 | 390.43 | 409.15 | 1,310,288 | +18.88(+4.84%) |
Mar 27, 2020 | 385.06 | 403.88 | 378.40 | 390.28 | 1,161,985 | -15.78(-3.89%) |
Mar 26, 2020 | 366.66 | 408.39 | 364.42 | 406.05 | 1,778,743 | +45.39(+12.59%) |
Mar 25, 2020 | 345.85 | 395.35 | 338.75 | 360.66 | 2,170,552 | +26.67(+7.98%) |
Mar 24, 2020 | 313.86 | 335.21 | 311.16 | 333.99 | 1,467,960 | +39.79(+13.52%) |
Mar 23, 2020 | 318.73 | 318.73 | 293.18 | 294.20 | 1,583,449 | -24.53(-7.70%) |
Mar 20, 2020 | 360.33 | 361.57 | 315.36 | 318.73 | 1,517,113 | -38.31(-10.73%) |
Mar 19, 2020 | 327.07 | 373.03 | 315.66 | 357.05 | 1,773,590 | +21.56(+6.43%) |
Mar 18, 2020 | 317.72 | 336.57 | 291.11 | 335.48 | 2,191,839 | -12.04(-3.46%) |
Mar 17, 2020 | 329.14 | 357.84 | 319.33 | 347.52 | 1,791,403 | +26.49(+8.25%) |
Mar 16, 2020 | 331.06 | 338.37 | 318.10 | 321.03 | 1,746,562 | -50.77(-13.65%) |
Mar 13, 2020 | 373.00 | 376.71 | 348.64 | 371.80 | 1,757,723 | +24.76(+7.14%) |
Mar 12, 2020 | 357.96 | 377.39 | 344.53 | 347.04 | 1,858,445 | -40.21(-10.38%) |
Mar 11, 2020 | 399.85 | 402.54 | 379.34 | 387.25 | 1,406,021 | -25.19(-6.11%) |
Mar 10, 2020 | 396.56 | 412.45 | 390.18 | 412.43 | 1,789,927 | +35.93(+9.54%) |
Mar 09, 2020 | 369.65 | 391.86 | 364.05 | 376.50 | 1,645,130 | -28.21(-6.97%) |
Mar 06, 2020 | 406.08 | 412.40 | 395.83 | 404.71 | 1,625,176 | -19.82(-4.67%) |
Mar 05, 2020 | 428.94 | 433.45 | 417.45 | 424.54 | 1,137,619 | -20.52(-4.61%) |
Mar 04, 2020 | 438.57 | 447.27 | 430.67 | 445.06 | 1,307,085 | +15.16(+3.53%) |
Mar 03, 2020 | 435.49 | 449.44 | 424.65 | 429.90 | 1,782,185 | -5.23(-1.20%) |