Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 357.35 | 357.52 | 347.18 | 350.49 | 1,921,763 | -6.86(-1.92%) |
May 28, 2020 | 360.05 | 362.56 | 357.09 | 357.35 | 1,659,288 | +1.18(+0.33%) |
May 27, 2020 | 337.92 | 356.16 | 337.74 | 356.16 | 2,215,247 | +22.35(+6.70%) |
May 26, 2020 | 338.07 | 338.07 | 332.35 | 333.81 | 1,779,367 | +2.87(+0.87%) |
May 22, 2020 | 331.71 | 331.98 | 327.91 | 330.94 | 839,148 | +0.16(+0.05%) |
May 21, 2020 | 325.28 | 331.86 | 325.20 | 330.78 | 1,314,662 | +5.66(+1.74%) |
May 20, 2020 | 334.03 | 335.43 | 324.76 | 325.12 | 2,095,647 | -8.05(-2.41%) |
May 19, 2020 | 339.08 | 343.01 | 332.95 | 333.17 | 1,212,140 | -5.44(-1.61%) |
May 18, 2020 | 332.92 | 341.25 | 328.27 | 338.60 | 2,095,896 | +15.37(+4.76%) |
May 15, 2020 | 316.17 | 324.22 | 315.98 | 323.23 | 2,067,989 | +3.69(+1.16%) |
May 14, 2020 | 323.76 | 324.25 | 315.93 | 319.53 | 1,980,302 | -7.09(-2.17%) |
May 13, 2020 | 332.99 | 334.05 | 324.67 | 326.62 | 1,435,435 | -6.21(-1.87%) |
May 12, 2020 | 339.01 | 343.00 | 332.76 | 332.83 | 1,614,155 | -4.89(-1.45%) |
May 11, 2020 | 336.32 | 340.36 | 335.55 | 337.72 | 1,436,057 | -1.65(-0.49%) |
May 08, 2020 | 339.04 | 341.82 | 337.44 | 339.37 | 1,260,618 | +1.67(+0.49%) |
May 07, 2020 | 343.51 | 344.51 | 337.22 | 337.70 | 1,630,109 | -1.83(-0.54%) |
May 06, 2020 | 350.57 | 350.57 | 339.38 | 339.53 | 1,214,266 | -10.51(-3.00%) |
May 05, 2020 | 342.97 | 352.27 | 342.23 | 350.05 | 1,417,365 | +9.09(+2.67%) |
May 04, 2020 | 342.62 | 343.47 | 335.54 | 340.95 | 1,202,281 | -2.97(-0.86%) |
May 01, 2020 | 345.87 | 347.45 | 341.79 | 343.92 | 1,016,433 | -5.01(-1.44%) |
Apr 30, 2020 | 343.59 | 351.07 | 341.20 | 348.93 | 1,497,405 | +1.03(+0.30%) |
Apr 29, 2020 | 348.13 | 352.92 | 340.36 | 347.90 | 1,672,910 | +2.85(+0.83%) |
Apr 28, 2020 | 342.48 | 347.83 | 341.18 | 345.05 | 1,465,141 | +5.52(+1.63%) |
Apr 27, 2020 | 344.31 | 344.43 | 339.01 | 339.52 | 1,624,284 | -2.87(-0.84%) |
Apr 24, 2020 | 339.66 | 344.45 | 334.51 | 342.39 | 1,147,557 | +4.52(+1.34%) |
Apr 23, 2020 | 343.27 | 345.17 | 337.39 | 337.88 | 1,297,746 | -3.29(-0.96%) |
Apr 22, 2020 | 343.94 | 344.34 | 336.62 | 341.17 | 1,325,417 | +6.24(+1.86%) |
Apr 21, 2020 | 343.51 | 352.05 | 332.75 | 334.92 | 2,276,675 | -8.76(-2.55%) |
Apr 20, 2020 | 353.44 | 358.72 | 343.69 | 343.69 | 1,656,356 | -16.41(-4.56%) |
Apr 17, 2020 | 347.46 | 360.94 | 345.14 | 360.10 | 1,971,653 | +21.19(+6.25%) |
Apr 16, 2020 | 335.08 | 341.97 | 334.08 | 338.91 | 1,748,640 | +3.14(+0.93%) |
Apr 15, 2020 | 337.89 | 337.89 | 329.47 | 335.77 | 1,395,153 | -5.07(-1.49%) |
Apr 14, 2020 | 339.27 | 346.71 | 335.92 | 340.83 | 1,842,789 | +9.05(+2.73%) |
Apr 13, 2020 | 332.69 | 335.42 | 327.99 | 331.79 | 1,379,690 | -0.95(-0.29%) |
Apr 09, 2020 | 331.61 | 337.51 | 326.03 | 332.74 | 1,816,668 | +8.60(+2.65%) |
Apr 08, 2020 | 324.10 | 334.21 | 321.61 | 324.13 | 1,614,217 | +5.50(+1.73%) |
Apr 07, 2020 | 341.26 | 342.51 | 317.53 | 318.64 | 2,343,224 | -11.36(-3.44%) |
Apr 06, 2020 | 324.58 | 331.79 | 324.58 | 330.00 | 2,815,188 | +15.65(+4.98%) |
Apr 03, 2020 | 315.69 | 319.14 | 313.55 | 314.35 | 2,356,217 | -3.10(-0.98%) |
Apr 02, 2020 | 300.67 | 317.49 | 300.04 | 317.45 | 2,114,352 | +13.85(+4.56%) |
Apr 01, 2020 | 291.33 | 305.82 | 288.80 | 303.61 | 2,321,814 | -0.39(-0.13%) |
Mar 31, 2020 | 309.25 | 311.14 | 301.56 | 303.99 | 2,419,021 | -8.88(-2.84%) |
Mar 30, 2020 | 315.24 | 319.71 | 306.98 | 312.87 | 1,957,902 | +0.42(+0.13%) |
Mar 27, 2020 | 304.92 | 327.44 | 300.46 | 312.45 | 3,972,631 | -1.75(-0.56%) |
Mar 26, 2020 | 292.38 | 315.79 | 290.59 | 314.20 | 2,989,288 | +27.50(+9.59%) |
Mar 25, 2020 | 269.61 | 295.80 | 263.33 | 286.70 | 3,289,608 | +27.59(+10.65%) |
Mar 24, 2020 | 258.27 | 264.56 | 251.34 | 259.11 | 3,442,102 | +10.86(+4.38%) |
Mar 23, 2020 | 255.60 | 257.45 | 238.66 | 248.25 | 3,536,321 | -12.93(-4.95%) |
Mar 20, 2020 | 281.79 | 283.26 | 258.48 | 261.18 | 3,389,598 | -20.61(-7.31%) |
Mar 19, 2020 | 299.02 | 299.64 | 279.10 | 281.79 | 3,162,429 | -17.23(-5.76%) |
Mar 18, 2020 | 266.30 | 304.24 | 265.51 | 299.02 | 4,001,701 | +13.08(+4.57%) |
Mar 17, 2020 | 262.78 | 286.52 | 257.53 | 285.95 | 2,927,685 | +27.70(+10.73%) |
Mar 16, 2020 | 264.58 | 279.43 | 255.60 | 258.24 | 2,620,541 | -36.46(-12.37%) |
Mar 13, 2020 | 293.57 | 295.21 | 271.84 | 294.70 | 4,323,633 | +15.44(+5.53%) |
Mar 12, 2020 | 288.64 | 304.41 | 278.10 | 279.26 | 4,339,664 | -40.85(-12.76%) |
Mar 11, 2020 | 319.79 | 328.15 | 313.71 | 320.12 | 2,175,583 | -9.18(-2.79%) |
Mar 10, 2020 | 325.57 | 329.75 | 314.44 | 329.30 | 2,793,764 | +13.58(+4.30%) |
Mar 09, 2020 | 322.85 | 331.36 | 315.04 | 315.72 | 3,441,174 | -27.30(-7.96%) |
Mar 06, 2020 | 334.09 | 345.25 | 330.46 | 343.02 | 2,409,514 | -2.00(-0.58%) |
Mar 05, 2020 | 353.29 | 356.82 | 342.80 | 345.02 | 2,193,465 | -15.54(-4.31%) |
Mar 04, 2020 | 347.97 | 361.40 | 343.66 | 360.56 | 2,258,723 | +22.09(+6.53%) |
Mar 03, 2020 | 344.65 | 355.96 | 337.75 | 338.48 | 2,822,456 | -3.54(-1.04%) |