Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 313.05 | 319.35 | 311.00 | 316.79 | 830,970 | +5.94(+1.91%) |
May 28, 2020 | 305.48 | 316.45 | 302.12 | 310.85 | 964,227 | +7.24(+2.38%) |
May 27, 2020 | 316.48 | 317.91 | 299.67 | 303.61 | 973,393 | -10.60(-3.37%) |
May 26, 2020 | 332.35 | 333.49 | 313.13 | 314.21 | 650,078 | -11.37(-3.49%) |
May 22, 2020 | 321.98 | 326.66 | 318.88 | 325.58 | 369,966 | +4.45(+1.39%) |
May 21, 2020 | 329.22 | 331.74 | 319.65 | 321.13 | 442,454 | -7.86(-2.39%) |
May 20, 2020 | 329.25 | 333.84 | 327.58 | 328.99 | 487,289 | +3.83(+1.18%) |
May 19, 2020 | 333.30 | 338.90 | 325.10 | 325.15 | 538,086 | -8.88(-2.66%) |
May 18, 2020 | 335.81 | 340.25 | 334.00 | 334.04 | 460,973 | +5.33(+1.62%) |
May 15, 2020 | 327.87 | 337.19 | 326.65 | 328.71 | 484,776 | -0.80(-0.24%) |
May 14, 2020 | 319.82 | 329.81 | 319.52 | 329.51 | 394,158 | +6.85(+2.12%) |
May 13, 2020 | 331.88 | 333.69 | 318.40 | 322.66 | 609,025 | -11.06(-3.31%) |
May 12, 2020 | 336.74 | 342.89 | 331.93 | 333.71 | 603,196 | -0.12(-0.04%) |
May 11, 2020 | 317.64 | 335.56 | 316.74 | 333.84 | 613,697 | +13.14(+4.10%) |
May 08, 2020 | 325.30 | 327.37 | 319.18 | 320.70 | 430,839 | -0.50(-0.16%) |
May 07, 2020 | 323.35 | 329.35 | 321.20 | 321.20 | 567,355 | +3.70(+1.17%) |
May 06, 2020 | 324.95 | 328.29 | 315.61 | 317.50 | 352,488 | -6.82(-2.10%) |
May 05, 2020 | 313.42 | 327.08 | 311.56 | 324.31 | 585,713 | +15.27(+4.94%) |
May 04, 2020 | 305.38 | 310.17 | 302.12 | 309.05 | 348,769 | +1.46(+0.47%) |
May 01, 2020 | 308.58 | 312.39 | 304.08 | 307.58 | 350,850 | -6.79(-2.16%) |
Apr 30, 2020 | 317.76 | 320.19 | 310.67 | 314.37 | 802,583 | -7.40(-2.30%) |
Apr 29, 2020 | 314.18 | 324.16 | 309.54 | 321.77 | 598,894 | +14.94(+4.87%) |
Apr 28, 2020 | 325.91 | 330.71 | 299.12 | 306.83 | 953,729 | -11.97(-3.75%) |
Apr 27, 2020 | 317.05 | 321.50 | 314.72 | 318.80 | 520,904 | +6.46(+2.07%) |
Apr 24, 2020 | 306.42 | 313.47 | 300.41 | 312.34 | 557,428 | +7.16(+2.35%) |
Apr 23, 2020 | 307.71 | 311.80 | 303.47 | 305.18 | 368,460 | -3.06(-0.99%) |
Apr 22, 2020 | 304.48 | 311.33 | 302.39 | 308.24 | 665,779 | +8.94(+2.99%) |
Apr 21, 2020 | 303.46 | 306.55 | 296.56 | 299.30 | 486,692 | -10.22(-3.30%) |
Apr 20, 2020 | 303.38 | 313.21 | 298.05 | 309.52 | 646,294 | +4.59(+1.50%) |
Apr 17, 2020 | 304.76 | 310.21 | 301.89 | 304.93 | 799,788 | +7.48(+2.51%) |
Apr 16, 2020 | 299.54 | 303.23 | 294.36 | 297.45 | 687,284 | -0.21(-0.07%) |
Apr 15, 2020 | 295.55 | 300.57 | 288.72 | 297.66 | 773,541 | -3.64(-1.21%) |
Apr 14, 2020 | 305.45 | 310.95 | 300.59 | 301.31 | 729,162 | +3.74(+1.26%) |
Apr 13, 2020 | 296.85 | 298.99 | 292.28 | 297.57 | 598,390 | -1.12(-0.38%) |
Apr 09, 2020 | 287.38 | 301.16 | 287.26 | 298.69 | 979,426 | +12.99(+4.55%) |
Apr 08, 2020 | 278.78 | 287.28 | 275.00 | 285.70 | 649,256 | +10.67(+3.88%) |
Apr 07, 2020 | 300.07 | 302.35 | 275.03 | 275.03 | 782,674 | -15.78(-5.43%) |
Apr 06, 2020 | 274.51 | 292.02 | 269.25 | 290.81 | 642,612 | +30.65(+11.78%) |
Apr 03, 2020 | 272.12 | 275.53 | 259.59 | 260.16 | 875,096 | -15.75(-5.71%) |
Apr 02, 2020 | 258.40 | 276.04 | 255.04 | 275.91 | 746,742 | +15.10(+5.79%) |
Apr 01, 2020 | 264.95 | 268.81 | 255.63 | 260.80 | 1,037,188 | -17.00(-6.12%) |
Mar 31, 2020 | 284.54 | 290.24 | 276.33 | 277.80 | 994,787 | -4.58(-1.62%) |
Mar 30, 2020 | 267.29 | 283.33 | 264.73 | 282.38 | 603,961 | +17.28(+6.52%) |
Mar 27, 2020 | 273.14 | 277.28 | 263.50 | 265.09 | 1,017,288 | -15.50(-5.52%) |
Mar 26, 2020 | 256.45 | 284.41 | 255.83 | 280.59 | 1,091,583 | +27.01(+10.65%) |
Mar 25, 2020 | 260.61 | 265.85 | 247.14 | 253.58 | 1,184,727 | -9.17(-3.49%) |
Mar 24, 2020 | 230.90 | 267.00 | 230.90 | 262.75 | 1,031,633 | +40.15(+18.04%) |
Mar 23, 2020 | 226.67 | 233.98 | 213.25 | 222.61 | 1,468,824 | -11.07(-4.74%) |
Mar 20, 2020 | 231.03 | 243.26 | 229.77 | 233.68 | 1,730,742 | +5.50(+2.41%) |
Mar 19, 2020 | 216.82 | 239.00 | 211.55 | 228.18 | 1,243,842 | +12.21(+5.65%) |
Mar 18, 2020 | 232.07 | 239.01 | 210.21 | 215.97 | 1,440,452 | -31.68(-12.79%) |
Mar 17, 2020 | 242.65 | 262.22 | 240.06 | 247.65 | 1,342,910 | +10.77(+4.55%) |
Mar 16, 2020 | 241.31 | 256.54 | 235.82 | 236.88 | 1,728,484 | -35.57(-13.06%) |
Mar 13, 2020 | 256.28 | 274.75 | 250.53 | 272.45 | 1,597,704 | +25.68(+10.41%) |
Mar 12, 2020 | 232.79 | 251.18 | 223.05 | 246.78 | 1,865,455 | -5.66(-2.24%) |
Mar 11, 2020 | 258.02 | 260.93 | 247.22 | 252.44 | 1,283,061 | -11.47(-4.35%) |
Mar 10, 2020 | 256.23 | 263.93 | 248.58 | 263.91 | 1,657,561 | +16.02(+6.46%) |
Mar 09, 2020 | 256.86 | 263.70 | 247.71 | 247.89 | 1,282,112 | -26.91(-9.79%) |
Mar 06, 2020 | 279.80 | 279.89 | 266.06 | 274.80 | 1,091,764 | -14.47(-5.00%) |
Mar 05, 2020 | 301.56 | 302.91 | 286.17 | 289.27 | 803,994 | -16.90(-5.52%) |
Mar 04, 2020 | 302.94 | 308.15 | 299.95 | 306.17 | 869,515 | +9.44(+3.18%) |
Mar 03, 2020 | 304.06 | 309.14 | 292.27 | 296.73 | 889,479 | -6.61(-2.18%) |