Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 366.44 | 374.76 | 358.85 | 374.12 | 578,900 | +4.19(+1.13%) |
May 28, 2020 | 367.23 | 374.69 | 364.67 | 369.93 | 225,819 | +8.55(+2.37%) |
May 27, 2020 | 353.60 | 361.96 | 349.75 | 361.38 | 192,796 | +9.71(+2.76%) |
May 26, 2020 | 349.49 | 354.94 | 345.40 | 351.67 | 232,509 | +13.38(+3.96%) |
May 22, 2020 | 340.35 | 340.35 | 333.79 | 338.29 | 197,000 | -0.93(-0.27%) |
May 21, 2020 | 333.00 | 339.35 | 330.81 | 339.22 | 208,233 | +6.22(+1.87%) |
May 20, 2020 | 334.46 | 335.52 | 331.88 | 333.00 | 134,386 | +5.17(+1.58%) |
May 19, 2020 | 329.35 | 334.72 | 326.94 | 327.83 | 152,227 | -2.35(-0.71%) |
May 18, 2020 | 328.07 | 332.98 | 326.46 | 330.18 | 228,382 | +15.11(+4.80%) |
May 15, 2020 | 309.80 | 316.98 | 309.80 | 315.07 | 217,500 | +0.34(+0.11%) |
May 14, 2020 | 313.91 | 315.05 | 303.19 | 314.73 | 165,021 | -4.79(-1.50%) |
May 13, 2020 | 325.38 | 325.85 | 312.18 | 319.52 | 208,894 | -5.90(-1.81%) |
May 12, 2020 | 330.00 | 338.11 | 325.42 | 325.42 | 250,184 | -9.23(-2.76%) |
May 11, 2020 | 327.00 | 338.33 | 325.32 | 334.65 | 298,053 | +1.93(+0.58%) |
May 08, 2020 | 324.31 | 334.50 | 324.31 | 332.72 | 280,900 | +12.48(+3.90%) |
May 07, 2020 | 322.96 | 324.96 | 317.90 | 320.24 | 169,318 | +3.37(+1.06%) |
May 06, 2020 | 320.75 | 322.24 | 314.43 | 316.87 | 136,893 | -2.30(-0.72%) |
May 05, 2020 | 321.42 | 325.12 | 318.70 | 319.17 | 156,930 | +1.22(+0.38%) |
May 04, 2020 | 313.37 | 319.80 | 310.77 | 317.95 | 178,761 | -1.88(-0.59%) |
May 01, 2020 | 323.54 | 324.68 | 314.73 | 319.83 | 183,400 | -5.84(-1.79%) |
Apr 30, 2020 | 332.70 | 332.70 | 325.66 | 325.67 | 288,302 | -12.94(-3.82%) |
Apr 29, 2020 | 330.00 | 341.96 | 330.00 | 338.61 | 224,539 | +12.71(+3.90%) |
Apr 28, 2020 | 325.00 | 331.90 | 322.09 | 325.90 | 155,404 | +5.96(+1.86%) |
Apr 27, 2020 | 317.02 | 321.08 | 312.71 | 319.94 | 179,542 | +3.90(+1.23%) |
Apr 24, 2020 | 316.25 | 317.00 | 303.73 | 316.04 | 199,700 | +1.49(+0.47%) |
Apr 23, 2020 | 312.00 | 324.65 | 312.00 | 314.55 | 178,867 | +3.38(+1.09%) |
Apr 22, 2020 | 312.62 | 322.92 | 310.72 | 311.17 | 282,283 | +6.37(+2.09%) |
Apr 21, 2020 | 311.53 | 313.64 | 302.45 | 304.80 | 156,744 | -12.89(-4.06%) |
Apr 20, 2020 | 311.04 | 323.06 | 308.83 | 317.69 | 246,283 | -0.39(-0.12%) |
Apr 17, 2020 | 316.86 | 321.02 | 313.22 | 318.08 | 536,500 | +12.31(+4.03%) |
Apr 16, 2020 | 314.11 | 314.11 | 302.42 | 305.77 | 383,337 | -7.48(-2.39%) |
Apr 15, 2020 | 315.79 | 317.75 | 307.20 | 313.25 | 246,930 | -11.18(-3.45%) |
Apr 14, 2020 | 327.99 | 328.69 | 320.24 | 324.43 | 282,438 | +5.35(+1.68%) |
Apr 13, 2020 | 326.80 | 326.80 | 311.87 | 319.08 | 155,198 | -8.84(-2.70%) |
Apr 09, 2020 | 338.43 | 342.94 | 322.91 | 327.92 | 267,500 | -1.89(-0.57%) |
Apr 08, 2020 | 320.35 | 332.26 | 319.15 | 329.81 | 224,660 | +14.69(+4.66%) |
Apr 07, 2020 | 320.74 | 333.16 | 314.57 | 315.12 | 296,284 | +6.73(+2.18%) |
Apr 06, 2020 | 303.00 | 311.94 | 300.13 | 308.39 | 261,071 | +19.66(+6.81%) |
Apr 03, 2020 | 290.11 | 296.24 | 285.74 | 288.73 | 346,400 | -3.74(-1.28%) |
Apr 02, 2020 | 273.54 | 293.65 | 270.10 | 292.47 | 249,701 | +15.36(+5.54%) |
Apr 01, 2020 | 285.02 | 292.03 | 273.39 | 277.11 | 298,436 | -20.16(-6.78%) |
Mar 31, 2020 | 293.22 | 301.37 | 293.22 | 297.27 | 389,562 | +1.89(+0.64%) |
Mar 30, 2020 | 282.45 | 296.19 | 278.97 | 295.38 | 218,319 | +13.15(+4.66%) |
Mar 27, 2020 | 293.54 | 297.64 | 279.33 | 282.23 | 335,100 | -23.30(-7.63%) |
Mar 26, 2020 | 292.23 | 305.53 | 290.06 | 305.53 | 353,794 | +18.74(+6.53%) |
Mar 25, 2020 | 269.45 | 301.31 | 266.98 | 286.79 | 474,736 | +21.17(+7.97%) |
Mar 24, 2020 | 246.56 | 266.73 | 246.56 | 265.62 | 451,761 | +31.22(+13.32%) |
Mar 23, 2020 | 231.08 | 237.96 | 222.76 | 234.40 | 389,818 | +0.74(+0.32%) |
Mar 20, 2020 | 226.72 | 247.23 | 226.50 | 233.66 | 1,138,000 | +7.42(+3.28%) |
Mar 19, 2020 | 199.16 | 228.26 | 196.00 | 226.24 | 344,227 | +25.06(+12.46%) |
Mar 18, 2020 | 239.81 | 242.78 | 195.34 | 201.18 | 325,075 | -59.71(-22.89%) |
Mar 17, 2020 | 257.58 | 267.33 | 243.67 | 260.89 | 456,666 | +6.02(+2.36%) |
Mar 16, 2020 | 288.71 | 288.71 | 250.21 | 254.87 | 348,995 | -37.47(-12.82%) |
Mar 13, 2020 | 290.47 | 292.61 | 264.57 | 292.34 | 260,300 | +18.09(+6.60%) |
Mar 12, 2020 | 280.68 | 280.68 | 260.19 | 274.25 | 456,972 | -25.58(-8.53%) |
Mar 11, 2020 | 304.82 | 311.21 | 295.30 | 299.83 | 283,337 | -15.98(-5.06%) |
Mar 10, 2020 | 311.69 | 316.31 | 298.89 | 315.81 | 343,451 | +11.92(+3.92%) |
Mar 09, 2020 | 309.14 | 322.01 | 303.76 | 303.89 | 328,007 | -33.73(-9.99%) |
Mar 06, 2020 | 347.42 | 349.93 | 332.14 | 337.62 | 253,000 | -23.41(-6.48%) |
Mar 05, 2020 | 358.78 | 367.25 | 350.67 | 361.03 | 353,482 | -4.75(-1.30%) |
Mar 04, 2020 | 361.15 | 366.07 | 355.23 | 365.78 | 226,003 | +12.35(+3.49%) |
Mar 03, 2020 | 347.01 | 359.65 | 344.32 | 353.43 | 353,057 | +7.53(+2.18%) |