Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 263.36 | 266.21 | 256.30 | 260.02 | 103,300 | -5.28(-1.99%) |
May 28, 2020 | 272.94 | 273.93 | 262.67 | 265.30 | 158,970 | -4.09(-1.52%) |
May 27, 2020 | 263.12 | 271.60 | 253.82 | 269.39 | 169,948 | +12.09(+4.70%) |
May 26, 2020 | 257.55 | 261.63 | 255.51 | 257.30 | 129,998 | +5.04(+2.00%) |
May 22, 2020 | 257.14 | 260.41 | 250.33 | 252.26 | 105,200 | -5.02(-1.95%) |
May 21, 2020 | 257.29 | 265.00 | 257.28 | 257.28 | 113,651 | +0.20(+0.08%) |
May 20, 2020 | 257.86 | 262.56 | 255.50 | 257.08 | 93,887 | +2.88(+1.13%) |
May 19, 2020 | 249.51 | 260.35 | 246.23 | 254.20 | 149,745 | +3.85(+1.54%) |
May 18, 2020 | 247.20 | 254.80 | 245.60 | 250.35 | 175,477 | +11.20(+4.68%) |
May 15, 2020 | 238.55 | 244.00 | 236.98 | 239.15 | 118,800 | -2.01(-0.83%) |
May 14, 2020 | 230.61 | 243.81 | 225.18 | 241.16 | 167,521 | +8.06(+3.46%) |
May 13, 2020 | 240.52 | 242.48 | 225.11 | 233.10 | 199,399 | -9.45(-3.90%) |
May 12, 2020 | 246.86 | 252.37 | 242.53 | 242.55 | 155,063 | -2.05(-0.84%) |
May 11, 2020 | 242.65 | 248.00 | 237.35 | 244.60 | 142,255 | +0.22(+0.09%) |
May 08, 2020 | 238.59 | 248.77 | 237.55 | 244.38 | 174,200 | +10.78(+4.61%) |
May 07, 2020 | 232.39 | 238.71 | 230.50 | 233.60 | 290,941 | +3.45(+1.50%) |
May 06, 2020 | 231.44 | 235.72 | 222.98 | 230.15 | 286,886 | -4.05(-1.73%) |
May 05, 2020 | 230.00 | 250.88 | 227.27 | 234.20 | 385,751 | -11.19(-4.56%) |
May 04, 2020 | 237.76 | 245.39 | 230.68 | 245.39 | 156,193 | +4.26(+1.77%) |
May 01, 2020 | 244.05 | 244.05 | 235.21 | 241.13 | 368,000 | -8.24(-3.30%) |
Apr 30, 2020 | 250.59 | 255.41 | 242.63 | 249.37 | 354,064 | -0.22(-0.09%) |
Apr 29, 2020 | 227.62 | 254.35 | 227.62 | 249.59 | 241,363 | +26.16(+11.71%) |
Apr 28, 2020 | 223.30 | 237.26 | 217.19 | 223.43 | 300,591 | +0.13(+0.06%) |
Apr 27, 2020 | 217.31 | 228.29 | 217.31 | 223.30 | 167,947 | +7.66(+3.55%) |
Apr 24, 2020 | 212.50 | 219.03 | 209.60 | 215.64 | 172,200 | +4.39(+2.08%) |
Apr 23, 2020 | 206.42 | 218.11 | 205.75 | 211.25 | 143,085 | +4.92(+2.38%) |
Apr 22, 2020 | 208.51 | 214.95 | 205.01 | 206.33 | 140,157 | +2.86(+1.41%) |
Apr 21, 2020 | 198.12 | 205.80 | 195.95 | 203.47 | 393,338 | +0.54(+0.27%) |
Apr 20, 2020 | 195.77 | 208.41 | 194.55 | 202.93 | 196,101 | +4.63(+2.33%) |
Apr 17, 2020 | 200.00 | 205.69 | 194.15 | 198.30 | 353,700 | +6.14(+3.20%) |
Apr 16, 2020 | 183.42 | 194.85 | 175.01 | 192.16 | 267,332 | +11.81(+6.55%) |
Apr 15, 2020 | 190.86 | 195.99 | 178.24 | 180.35 | 407,409 | -18.37(-9.24%) |
Apr 14, 2020 | 196.65 | 206.00 | 194.00 | 198.72 | 163,169 | +8.63(+4.54%) |
Apr 13, 2020 | 201.00 | 207.00 | 183.99 | 190.09 | 269,290 | -10.44(-5.21%) |
Apr 09, 2020 | 192.11 | 214.97 | 190.31 | 200.53 | 312,000 | +14.56(+7.83%) |
Apr 08, 2020 | 196.53 | 201.58 | 181.34 | 185.97 | 335,186 | -8.43(-4.34%) |
Apr 07, 2020 | 179.07 | 196.99 | 175.92 | 194.40 | 654,390 | +27.60(+16.55%) |
Apr 06, 2020 | 145.00 | 173.46 | 145.00 | 166.80 | 412,874 | +29.68(+21.65%) |
Apr 03, 2020 | 150.73 | 153.70 | 135.72 | 137.12 | 597,500 | -12.47(-8.34%) |
Apr 02, 2020 | 155.58 | 159.00 | 148.63 | 149.59 | 401,672 | -8.24(-5.22%) |
Apr 01, 2020 | 177.21 | 178.27 | 150.41 | 157.83 | 423,960 | -25.56(-13.94%) |
Mar 31, 2020 | 189.29 | 197.49 | 176.24 | 183.39 | 201,212 | -7.17(-3.76%) |
Mar 30, 2020 | 193.76 | 197.99 | 182.52 | 190.56 | 195,747 | -1.62(-0.84%) |
Mar 27, 2020 | 192.36 | 195.26 | 182.00 | 192.18 | 176,300 | -8.81(-4.38%) |
Mar 26, 2020 | 202.00 | 215.00 | 195.56 | 200.99 | 168,131 | +1.24(+0.62%) |
Mar 25, 2020 | 189.08 | 213.29 | 185.39 | 199.75 | 275,466 | +10.93(+5.79%) |
Mar 24, 2020 | 173.83 | 192.95 | 169.73 | 188.82 | 215,659 | +24.57(+14.96%) |
Mar 23, 2020 | 188.67 | 188.67 | 156.57 | 164.25 | 371,319 | -23.96(-12.73%) |
Mar 20, 2020 | 199.36 | 218.66 | 178.85 | 188.21 | 224,500 | -10.63(-5.35%) |
Mar 19, 2020 | 196.02 | 211.41 | 171.01 | 198.84 | 282,783 | +1.26(+0.64%) |
Mar 18, 2020 | 227.89 | 233.69 | 175.74 | 197.58 | 268,116 | -43.86(-18.17%) |
Mar 17, 2020 | 259.10 | 265.03 | 233.07 | 241.44 | 224,755 | -12.43(-4.90%) |
Mar 16, 2020 | 215.71 | 253.88 | 211.65 | 253.87 | 194,803 | +6.31(+2.55%) |
Mar 13, 2020 | 240.14 | 247.56 | 223.63 | 247.56 | 202,200 | +24.22(+10.84%) |
Mar 12, 2020 | 226.59 | 236.27 | 219.75 | 223.34 | 196,651 | -26.43(-10.58%) |
Mar 11, 2020 | 263.06 | 268.05 | 247.08 | 249.77 | 294,836 | -20.52(-7.59%) |
Mar 10, 2020 | 276.49 | 276.49 | 256.95 | 270.29 | 183,093 | +2.57(+0.96%) |
Mar 09, 2020 | 257.00 | 275.73 | 255.00 | 267.72 | 291,227 | -15.40(-5.44%) |
Mar 06, 2020 | 265.10 | 286.45 | 265.10 | 283.12 | 231,800 | +10.42(+3.82%) |
Mar 05, 2020 | 276.34 | 280.50 | 269.46 | 272.70 | 223,005 | -11.65(-4.10%) |
Mar 04, 2020 | 269.52 | 286.81 | 267.71 | 284.35 | 175,377 | +18.72(+7.05%) |
Mar 03, 2020 | 284.12 | 289.02 | 263.63 | 265.63 | 166,926 | -18.28(-6.44%) |