Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 300.98 | 307.82 | 297.91 | 307.09 | 1,917,400 | +6.59(+2.19%) |
May 28, 2020 | 302.29 | 304.80 | 297.86 | 300.50 | 1,431,003 | -0.96(-0.32%) |
May 27, 2020 | 297.00 | 301.50 | 291.83 | 301.46 | 1,374,743 | +5.59(+1.89%) |
May 26, 2020 | 309.07 | 309.07 | 294.89 | 295.87 | 1,663,198 | -8.66(-2.84%) |
May 22, 2020 | 304.11 | 305.03 | 300.80 | 304.53 | 690,200 | +0.07(+0.02%) |
May 21, 2020 | 309.76 | 311.26 | 302.53 | 304.46 | 1,099,745 | -5.07(-1.64%) |
May 20, 2020 | 311.58 | 314.58 | 308.18 | 309.53 | 904,089 | -0.55(-0.18%) |
May 19, 2020 | 314.67 | 316.85 | 308.66 | 310.08 | 862,165 | -5.82(-1.84%) |
May 18, 2020 | 324.00 | 324.00 | 315.29 | 315.90 | 1,022,392 | -0.70(-0.22%) |
May 15, 2020 | 313.49 | 317.21 | 311.00 | 316.60 | 820,900 | +0.78(+0.25%) |
May 14, 2020 | 311.15 | 317.78 | 311.15 | 315.82 | 1,167,110 | +0.86(+0.27%) |
May 13, 2020 | 320.90 | 327.20 | 312.66 | 314.96 | 1,795,940 | -4.81(-1.50%) |
May 12, 2020 | 329.91 | 335.00 | 318.89 | 319.77 | 1,882,345 | -8.24(-2.51%) |
May 11, 2020 | 313.41 | 330.13 | 313.00 | 328.01 | 1,513,565 | +13.99(+4.46%) |
May 08, 2020 | 315.49 | 317.70 | 311.37 | 314.02 | 1,126,300 | +0.01(+0.00%) |
May 07, 2020 | 308.71 | 317.55 | 308.51 | 314.01 | 1,764,508 | +7.23(+2.36%) |
May 06, 2020 | 305.05 | 312.66 | 304.98 | 306.78 | 1,255,482 | +2.34(+0.77%) |
May 05, 2020 | 297.14 | 306.50 | 297.08 | 304.44 | 1,348,421 | +7.92(+2.67%) |
May 04, 2020 | 294.06 | 297.90 | 293.02 | 296.52 | 1,253,087 | +3.43(+1.17%) |
May 01, 2020 | 295.07 | 297.92 | 291.88 | 293.09 | 1,538,600 | -3.74(-1.26%) |
Apr 30, 2020 | 299.00 | 305.05 | 296.14 | 296.83 | 2,290,985 | -7.88(-2.59%) |
Apr 29, 2020 | 308.84 | 313.34 | 304.63 | 304.71 | 2,100,079 | -0.51(-0.17%) |
Apr 28, 2020 | 305.02 | 312.83 | 303.00 | 305.22 | 1,862,944 | +1.98(+0.65%) |
Apr 27, 2020 | 300.58 | 305.00 | 299.74 | 303.24 | 1,611,275 | +5.44(+1.83%) |
Apr 24, 2020 | 293.06 | 297.94 | 290.10 | 297.80 | 1,778,800 | +5.80(+1.99%) |
Apr 23, 2020 | 293.61 | 297.44 | 291.57 | 292.00 | 2,911,457 | -6.01(-2.02%) |
Apr 22, 2020 | 302.75 | 306.99 | 289.02 | 298.01 | 6,651,251 | -31.00(-9.42%) |
Apr 21, 2020 | 332.51 | 336.19 | 328.37 | 329.01 | 1,520,497 | -10.40(-3.06%) |
Apr 20, 2020 | 338.64 | 350.24 | 337.28 | 339.41 | 1,620,691 | -3.14(-0.92%) |
Apr 17, 2020 | 345.97 | 346.05 | 335.29 | 342.55 | 1,701,800 | +4.21(+1.24%) |
Apr 16, 2020 | 331.15 | 340.38 | 328.17 | 338.34 | 1,602,856 | +11.40(+3.49%) |
Apr 15, 2020 | 329.45 | 333.20 | 322.86 | 326.94 | 1,426,443 | -6.82(-2.04%) |
Apr 14, 2020 | 329.00 | 336.50 | 328.34 | 333.76 | 1,675,520 | +10.82(+3.35%) |
Apr 13, 2020 | 318.01 | 325.11 | 316.79 | 322.94 | 2,083,818 | +1.89(+0.59%) |
Apr 09, 2020 | 315.10 | 322.45 | 314.01 | 321.05 | 1,480,200 | +4.10(+1.29%) |
Apr 08, 2020 | 305.25 | 319.39 | 301.01 | 316.95 | 1,932,339 | +15.74(+5.23%) |
Apr 07, 2020 | 314.94 | 319.60 | 299.61 | 301.21 | 2,457,696 | -10.18(-3.27%) |
Apr 06, 2020 | 308.49 | 314.14 | 300.60 | 311.39 | 3,181,066 | +10.88(+3.62%) |
Apr 03, 2020 | 303.70 | 311.52 | 296.81 | 300.51 | 1,422,800 | -3.96(-1.30%) |
Apr 02, 2020 | 290.10 | 307.15 | 290.00 | 304.47 | 3,286,692 | +11.20(+3.82%) |
Apr 01, 2020 | 308.81 | 313.46 | 290.35 | 293.27 | 2,177,630 | -23.11(-7.30%) |
Mar 31, 2020 | 313.48 | 319.94 | 309.20 | 316.38 | 2,869,278 | +0.25(+0.08%) |
Mar 30, 2020 | 300.00 | 321.41 | 298.08 | 316.13 | 1,747,329 | +19.38(+6.53%) |
Mar 27, 2020 | 297.00 | 307.14 | 294.25 | 296.75 | 1,653,100 | -8.19(-2.69%) |
Mar 26, 2020 | 284.74 | 306.77 | 284.51 | 304.94 | 2,270,174 | +19.96(+7.00%) |
Mar 25, 2020 | 274.73 | 300.84 | 268.13 | 284.98 | 2,677,868 | +8.79(+3.18%) |
Mar 24, 2020 | 278.89 | 283.26 | 269.98 | 276.19 | 3,463,277 | +7.00(+2.60%) |
Mar 23, 2020 | 280.13 | 288.05 | 262.25 | 269.19 | 2,694,628 | -9.58(-3.44%) |
Mar 20, 2020 | 288.02 | 301.88 | 277.81 | 278.77 | 2,730,100 | -9.25(-3.21%) |
Mar 19, 2020 | 293.15 | 297.48 | 283.28 | 288.02 | 2,470,019 | -10.66(-3.57%) |
Mar 18, 2020 | 293.71 | 306.74 | 277.51 | 298.68 | 2,766,752 | -6.64(-2.17%) |
Mar 17, 2020 | 285.33 | 314.65 | 284.14 | 305.32 | 2,626,026 | +23.60(+8.38%) |
Mar 16, 2020 | 281.86 | 309.35 | 273.59 | 281.72 | 3,862,618 | -23.49(-7.70%) |
Mar 13, 2020 | 279.14 | 306.00 | 276.24 | 305.21 | 3,641,000 | +36.33(+13.51%) |
Mar 12, 2020 | 280.00 | 285.42 | 266.01 | 268.88 | 2,901,015 | -25.37(-8.62%) |
Mar 11, 2020 | 295.99 | 303.36 | 291.96 | 294.25 | 1,879,095 | -11.38(-3.72%) |
Mar 10, 2020 | 304.49 | 308.77 | 289.58 | 305.63 | 2,378,638 | +8.44(+2.84%) |
Mar 09, 2020 | 301.00 | 306.97 | 293.76 | 297.19 | 2,149,280 | -20.76(-6.53%) |
Mar 06, 2020 | 308.27 | 319.18 | 306.17 | 317.95 | 1,513,100 | +0.25(+0.08%) |
Mar 05, 2020 | 319.73 | 326.45 | 315.00 | 317.70 | 1,470,073 | -10.75(-3.27%) |
Mar 04, 2020 | 319.29 | 328.45 | 316.41 | 328.45 | 1,752,259 | +12.67(+4.01%) |
Mar 03, 2020 | 320.28 | 333.00 | 311.87 | 315.78 | 2,035,157 | -12.11(-3.69%) |