Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 400.87 | 401.56 | 386.10 | 398.40 | 58,895 | -0.76(-0.19%) |
May 28, 2020 | 412.25 | 418.84 | 397.86 | 399.16 | 45,516 | -12.83(-3.12%) |
May 27, 2020 | 394.39 | 415.19 | 394.39 | 411.99 | 63,057 | +17.88(+4.54%) |
May 26, 2020 | 404.79 | 407.14 | 383.09 | 394.12 | 65,165 | -2.83(-0.71%) |
May 22, 2020 | 391.63 | 398.31 | 387.69 | 396.95 | 43,569 | +6.87(+1.76%) |
May 21, 2020 | 390.35 | 392.26 | 387.59 | 390.08 | 61,419 | -0.09(-0.02%) |
May 20, 2020 | 385.15 | 395.98 | 385.15 | 390.17 | 47,745 | +10.15(+2.67%) |
May 19, 2020 | 387.30 | 389.62 | 380.02 | 380.02 | 36,874 | -7.41(-1.91%) |
May 18, 2020 | 391.79 | 396.91 | 385.37 | 387.43 | 79,416 | +3.26(+0.85%) |
May 15, 2020 | 380.08 | 387.72 | 377.12 | 384.17 | 59,880 | +3.74(+0.98%) |
May 14, 2020 | 379.12 | 381.55 | 372.77 | 380.42 | 50,042 | -2.27(-0.59%) |
May 13, 2020 | 382.35 | 390.43 | 379.28 | 382.69 | 35,229 | -3.60(-0.93%) |
May 12, 2020 | 394.60 | 395.18 | 385.22 | 386.29 | 64,801 | -7.54(-1.91%) |
May 11, 2020 | 385.68 | 395.82 | 385.68 | 393.82 | 67,534 | +4.13(+1.06%) |
May 08, 2020 | 380.33 | 393.94 | 379.42 | 389.69 | 38,205 | +10.12(+2.67%) |
May 07, 2020 | 388.60 | 390.16 | 376.43 | 379.57 | 49,680 | -2.49(-0.65%) |
May 06, 2020 | 383.87 | 388.49 | 378.23 | 382.07 | 35,970 | +0.34(+0.09%) |
May 05, 2020 | 382.57 | 387.72 | 378.17 | 381.73 | 47,188 | +3.11(+0.82%) |
May 04, 2020 | 371.24 | 379.08 | 368.96 | 378.62 | 44,002 | +3.62(+0.96%) |
May 01, 2020 | 371.34 | 375.00 | 365.42 | 375.00 | 40,832 | -0.84(-0.22%) |
Apr 30, 2020 | 379.99 | 384.30 | 370.37 | 375.85 | 57,127 | -8.58(-2.23%) |
Apr 29, 2020 | 391.95 | 397.51 | 381.53 | 384.42 | 51,130 | -4.92(-1.26%) |
Apr 28, 2020 | 390.97 | 397.88 | 385.95 | 389.35 | 61,155 | -1.75(-0.45%) |
Apr 27, 2020 | 373.85 | 391.98 | 373.85 | 391.10 | 51,890 | +14.51(+3.85%) |
Apr 24, 2020 | 378.78 | 381.15 | 370.15 | 376.60 | 43,788 | +0.08(+0.02%) |
Apr 23, 2020 | 379.91 | 383.64 | 360.92 | 376.51 | 71,543 | +14.49(+4.00%) |
Apr 22, 2020 | 365.48 | 368.54 | 356.92 | 362.02 | 46,235 | +1.74(+0.48%) |
Apr 21, 2020 | 350.78 | 362.66 | 350.78 | 360.28 | 51,168 | +2.58(+0.72%) |
Apr 20, 2020 | 362.39 | 364.59 | 353.25 | 357.69 | 40,308 | -9.26(-2.52%) |
Apr 17, 2020 | 366.33 | 369.69 | 350.02 | 366.96 | 60,756 | +7.49(+2.08%) |
Apr 16, 2020 | 361.48 | 366.06 | 354.70 | 359.47 | 73,247 | -1.29(-0.36%) |
Apr 15, 2020 | 365.55 | 373.52 | 358.70 | 360.75 | 55,627 | -8.92(-2.41%) |
Apr 14, 2020 | 377.54 | 380.48 | 368.13 | 369.67 | 47,592 | -0.47(-0.13%) |
Apr 13, 2020 | 363.89 | 372.89 | 359.83 | 370.14 | 35,214 | +1.20(+0.32%) |
Apr 09, 2020 | 364.20 | 372.94 | 358.37 | 368.94 | 53,531 | +8.11(+2.25%) |
Apr 08, 2020 | 348.40 | 364.46 | 348.40 | 360.83 | 39,854 | +9.76(+2.78%) |
Apr 07, 2020 | 350.78 | 362.18 | 341.31 | 351.06 | 78,489 | +3.16(+0.91%) |
Apr 06, 2020 | 361.44 | 362.21 | 341.23 | 347.90 | 54,145 | -7.66(-2.16%) |
Apr 03, 2020 | 359.65 | 363.55 | 343.11 | 355.57 | 68,856 | -7.09(-1.95%) |
Apr 02, 2020 | 348.11 | 363.49 | 348.11 | 362.65 | 46,068 | +11.03(+3.14%) |
Apr 01, 2020 | 343.30 | 355.14 | 336.93 | 351.63 | 87,848 | +1.88(+0.54%) |
Mar 31, 2020 | 361.22 | 364.98 | 346.71 | 349.75 | 143,074 | -12.33(-3.41%) |
Mar 30, 2020 | 338.48 | 365.13 | 338.48 | 362.08 | 101,283 | +25.61(+7.61%) |
Mar 27, 2020 | 322.92 | 347.53 | 321.91 | 336.47 | 87,576 | +5.75(+1.74%) |
Mar 26, 2020 | 298.41 | 330.73 | 298.41 | 330.73 | 132,745 | +30.29(+10.08%) |
Mar 25, 2020 | 310.68 | 310.68 | 278.29 | 300.44 | 310,587 | -12.67(-4.05%) |
Mar 24, 2020 | 325.84 | 325.84 | 295.68 | 313.11 | 141,282 | -0.05(-0.02%) |
Mar 23, 2020 | 338.05 | 340.89 | 313.16 | 313.16 | 115,193 | -26.77(-7.88%) |
Mar 20, 2020 | 356.26 | 366.18 | 332.45 | 339.94 | 119,432 | -16.17(-4.54%) |
Mar 19, 2020 | 373.30 | 373.30 | 354.48 | 356.11 | 69,378 | -19.16(-5.10%) |
Mar 18, 2020 | 354.65 | 377.62 | 354.65 | 375.26 | 139,445 | +6.57(+1.78%) |
Mar 17, 2020 | 345.33 | 374.63 | 340.51 | 368.69 | 89,107 | +28.66(+8.43%) |
Mar 16, 2020 | 324.13 | 349.21 | 320.78 | 340.04 | 89,523 | +0.76(+0.22%) |
Mar 13, 2020 | 344.45 | 350.31 | 320.41 | 339.28 | 97,757 | +8.61(+2.60%) |
Mar 12, 2020 | 341.40 | 345.55 | 329.35 | 330.67 | 76,403 | -30.29(-8.39%) |
Mar 11, 2020 | 371.26 | 371.26 | 358.38 | 360.96 | 43,773 | -18.85(-4.96%) |
Mar 10, 2020 | 372.18 | 380.83 | 366.03 | 379.81 | 88,907 | +11.52(+3.13%) |
Mar 09, 2020 | 359.43 | 370.75 | 353.82 | 368.29 | 88,800 | -10.32(-2.73%) |
Mar 06, 2020 | 362.16 | 379.57 | 361.35 | 378.61 | 89,576 | +8.92(+2.41%) |
Mar 05, 2020 | 374.19 | 376.77 | 367.63 | 369.69 | 43,661 | -10.42(-2.74%) |
Mar 04, 2020 | 368.08 | 380.80 | 366.93 | 380.11 | 55,162 | +15.84(+4.35%) |
Mar 03, 2020 | 363.01 | 378.01 | 362.17 | 364.27 | 58,519 | +0.84(+0.23%) |