Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 377.80 | 387.57 | 377.80 | 379.87 | 48,242 | -12.83(-3.27%) |
May 28, 2020 | 396.59 | 402.71 | 385.79 | 392.70 | 49,745 | -4.98(-1.25%) |
May 27, 2020 | 386.97 | 399.60 | 379.61 | 397.68 | 50,049 | +20.54(+5.45%) |
May 26, 2020 | 361.10 | 379.18 | 361.10 | 377.14 | 38,011 | +25.61(+7.29%) |
May 22, 2020 | 359.46 | 359.46 | 349.37 | 351.52 | 27,972 | -5.91(-1.65%) |
May 21, 2020 | 354.11 | 365.07 | 354.11 | 357.43 | 28,851 | +0.63(+0.18%) |
May 20, 2020 | 349.33 | 363.49 | 349.28 | 356.80 | 49,022 | +14.34(+4.19%) |
May 19, 2020 | 355.31 | 356.19 | 342.18 | 342.46 | 34,074 | -14.66(-4.11%) |
May 18, 2020 | 335.54 | 357.13 | 335.54 | 357.13 | 40,909 | +30.67(+9.39%) |
May 15, 2020 | 329.55 | 333.34 | 322.21 | 326.46 | 46,520 | -0.44(-0.14%) |
May 14, 2020 | 308.70 | 335.68 | 299.14 | 326.90 | 57,087 | +13.92(+4.45%) |
May 13, 2020 | 327.88 | 327.88 | 307.98 | 312.98 | 57,367 | -18.79(-5.66%) |
May 12, 2020 | 348.49 | 350.38 | 328.62 | 331.77 | 35,746 | -21.50(-6.09%) |
May 11, 2020 | 361.12 | 365.95 | 349.58 | 353.27 | 39,774 | -10.19(-2.80%) |
May 08, 2020 | 364.65 | 365.84 | 358.65 | 363.46 | 60,506 | +15.76(+4.53%) |
May 07, 2020 | 346.32 | 358.65 | 346.32 | 347.70 | 25,388 | +4.93(+1.44%) |
May 06, 2020 | 360.25 | 360.25 | 340.61 | 342.77 | 35,897 | -10.47(-2.96%) |
May 05, 2020 | 374.94 | 379.87 | 353.24 | 353.24 | 38,994 | -14.14(-3.85%) |
May 04, 2020 | 358.46 | 371.41 | 355.78 | 367.38 | 29,758 | +8.21(+2.29%) |
May 01, 2020 | 365.98 | 374.82 | 357.14 | 359.17 | 35,979 | -17.74(-4.71%) |
Apr 30, 2020 | 378.07 | 380.93 | 369.17 | 376.91 | 36,126 | -0.01(-0.00%) |
Apr 29, 2020 | 374.80 | 397.01 | 367.66 | 376.92 | 46,978 | +11.82(+3.24%) |
Apr 28, 2020 | 356.54 | 373.98 | 356.54 | 365.10 | 39,362 | +17.61(+5.07%) |
Apr 27, 2020 | 338.19 | 351.49 | 327.86 | 347.49 | 39,117 | +17.47(+5.29%) |
Apr 24, 2020 | 327.62 | 335.12 | 320.67 | 330.01 | 31,925 | +7.85(+2.44%) |
Apr 23, 2020 | 330.44 | 334.91 | 319.68 | 322.16 | 35,661 | -6.21(-1.89%) |
Apr 22, 2020 | 330.79 | 339.16 | 324.77 | 328.37 | 26,950 | +3.70(+1.14%) |
Apr 21, 2020 | 325.19 | 326.10 | 315.38 | 324.67 | 29,106 | -5.48(-1.66%) |
Apr 20, 2020 | 325.91 | 339.67 | 325.91 | 330.14 | 29,268 | -1.38(-0.42%) |
Apr 17, 2020 | 319.27 | 333.40 | 316.82 | 331.52 | 31,114 | +24.70(+8.05%) |
Apr 16, 2020 | 311.74 | 311.92 | 302.38 | 306.83 | 39,539 | -6.88(-2.19%) |
Apr 15, 2020 | 319.02 | 319.02 | 311.56 | 313.70 | 35,277 | -14.62(-4.45%) |
Apr 14, 2020 | 337.62 | 343.52 | 321.85 | 328.32 | 36,099 | -2.31(-0.70%) |
Apr 13, 2020 | 349.97 | 349.97 | 327.57 | 330.63 | 50,091 | -18.12(-5.20%) |
Apr 09, 2020 | 331.67 | 356.24 | 331.67 | 348.76 | 55,337 | +23.68(+7.28%) |
Apr 08, 2020 | 313.58 | 327.35 | 309.07 | 325.08 | 102,913 | +15.01(+4.84%) |
Apr 07, 2020 | 314.88 | 328.50 | 309.92 | 310.07 | 65,140 | +1.46(+0.47%) |
Apr 06, 2020 | 298.55 | 313.48 | 296.00 | 308.61 | 69,725 | +21.28(+7.41%) |
Apr 03, 2020 | 300.74 | 305.84 | 285.13 | 287.33 | 41,249 | -17.20(-5.65%) |
Apr 02, 2020 | 305.02 | 312.81 | 296.00 | 304.53 | 53,871 | -4.76(-1.54%) |
Apr 01, 2020 | 319.96 | 320.42 | 302.93 | 309.29 | 38,439 | -19.14(-5.83%) |
Mar 31, 2020 | 319.67 | 344.35 | 319.67 | 328.43 | 52,163 | +6.72(+2.09%) |
Mar 30, 2020 | 318.96 | 325.96 | 309.25 | 321.71 | 51,241 | +4.33(+1.36%) |
Mar 27, 2020 | 324.72 | 324.72 | 310.92 | 317.38 | 80,675 | -17.29(-5.17%) |
Mar 26, 2020 | 326.73 | 337.79 | 312.90 | 334.67 | 81,605 | +10.05(+3.10%) |
Mar 25, 2020 | 317.32 | 340.20 | 315.73 | 324.62 | 56,816 | +9.17(+2.91%) |
Mar 24, 2020 | 310.60 | 315.50 | 302.32 | 315.45 | 48,413 | +20.43(+6.93%) |
Mar 23, 2020 | 279.13 | 296.65 | 274.79 | 295.01 | 44,945 | +15.88(+5.69%) |
Mar 20, 2020 | 313.82 | 332.40 | 272.40 | 279.13 | 64,965 | -32.77(-10.51%) |
Mar 19, 2020 | 278.24 | 312.71 | 276.26 | 311.90 | 57,200 | +30.69(+10.92%) |
Mar 18, 2020 | 303.73 | 311.39 | 277.78 | 281.20 | 75,884 | -38.51(-12.04%) |
Mar 17, 2020 | 305.75 | 324.87 | 300.29 | 319.71 | 70,463 | +19.20(+6.39%) |
Mar 16, 2020 | 308.33 | 323.66 | 299.28 | 300.51 | 49,042 | -44.86(-12.99%) |
Mar 13, 2020 | 348.70 | 361.69 | 318.48 | 345.38 | 69,222 | +16.42(+4.99%) |
Mar 12, 2020 | 328.63 | 352.81 | 316.42 | 328.96 | 52,886 | -24.01(-6.80%) |
Mar 11, 2020 | 359.81 | 366.81 | 351.83 | 352.96 | 43,048 | -18.25(-4.92%) |
Mar 10, 2020 | 373.50 | 375.61 | 348.24 | 371.21 | 94,534 | +9.13(+2.52%) |
Mar 09, 2020 | 395.18 | 406.00 | 351.07 | 362.08 | 50,604 | -56.14(-13.42%) |
Mar 06, 2020 | 422.27 | 430.80 | 413.01 | 418.22 | 65,246 | -14.49(-3.35%) |
Mar 05, 2020 | 446.50 | 453.53 | 431.69 | 432.71 | 36,969 | -29.40(-6.36%) |
Mar 04, 2020 | 457.37 | 463.52 | 448.32 | 462.11 | 42,209 | +10.48(+2.32%) |
Mar 03, 2020 | 465.19 | 475.13 | 451.63 | 451.63 | 39,424 | -13.08(-2.81%) |