Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 289.15 | 294.33 | 287.82 | 293.89 | 601,544 | +4.31(+1.49%) |
May 28, 2020 | 290.79 | 290.79 | 287.11 | 289.58 | 279,605 | +3.62(+1.27%) |
May 27, 2020 | 284.82 | 285.96 | 281.17 | 285.96 | 260,425 | +4.94(+1.76%) |
May 26, 2020 | 280.52 | 283.07 | 276.18 | 281.02 | 238,325 | +5.91(+2.15%) |
May 22, 2020 | 277.37 | 277.99 | 273.20 | 275.11 | 104,857 | -1.02(-0.37%) |
May 21, 2020 | 276.12 | 279.10 | 274.79 | 276.13 | 204,800 | -0.48(-0.17%) |
May 20, 2020 | 278.25 | 278.62 | 274.77 | 276.60 | 173,943 | +3.32(+1.21%) |
May 19, 2020 | 275.74 | 281.02 | 273.16 | 273.28 | 192,051 | -3.70(-1.34%) |
May 18, 2020 | 272.22 | 278.36 | 271.89 | 276.98 | 246,251 | +9.75(+3.65%) |
May 15, 2020 | 264.11 | 268.95 | 264.11 | 267.24 | 365,792 | +1.86(+0.70%) |
May 14, 2020 | 261.63 | 265.78 | 258.72 | 265.37 | 249,898 | +0.01(+0.00%) |
May 13, 2020 | 265.29 | 270.18 | 261.72 | 265.36 | 368,459 | -2.08(-0.78%) |
May 12, 2020 | 272.84 | 275.62 | 267.44 | 267.44 | 253,082 | -4.14(-1.53%) |
May 11, 2020 | 262.79 | 273.71 | 260.84 | 271.59 | 379,380 | +9.09(+3.46%) |
May 08, 2020 | 265.23 | 267.27 | 261.74 | 262.50 | 229,067 | +0.32(+0.12%) |
May 07, 2020 | 257.01 | 267.38 | 254.90 | 262.18 | 323,545 | +9.00(+3.56%) |
May 06, 2020 | 261.31 | 261.31 | 253.17 | 253.17 | 269,938 | -6.13(-2.37%) |
May 05, 2020 | 260.53 | 262.85 | 257.53 | 259.31 | 342,920 | +3.51(+1.37%) |
May 04, 2020 | 254.17 | 256.26 | 251.71 | 255.80 | 199,133 | -0.38(-0.15%) |
May 01, 2020 | 258.73 | 259.86 | 254.75 | 256.18 | 283,336 | -5.30(-2.03%) |
Apr 30, 2020 | 266.76 | 266.76 | 260.52 | 261.47 | 494,874 | -8.05(-2.99%) |
Apr 29, 2020 | 268.18 | 272.88 | 262.28 | 269.53 | 220,333 | +7.84(+3.00%) |
Apr 28, 2020 | 274.91 | 275.58 | 260.84 | 261.68 | 286,276 | -10.32(-3.79%) |
Apr 27, 2020 | 263.99 | 273.53 | 261.75 | 272.00 | 198,119 | +11.07(+4.24%) |
Apr 24, 2020 | 260.95 | 262.46 | 256.47 | 260.93 | 277,341 | +0.99(+0.38%) |
Apr 23, 2020 | 258.36 | 262.67 | 257.15 | 259.94 | 182,087 | +0.92(+0.36%) |
Apr 22, 2020 | 258.79 | 259.61 | 254.90 | 259.02 | 154,670 | +5.59(+2.21%) |
Apr 21, 2020 | 258.64 | 259.46 | 252.81 | 253.43 | 242,507 | -9.66(-3.67%) |
Apr 20, 2020 | 264.47 | 268.05 | 259.91 | 263.09 | 270,473 | -4.18(-1.57%) |
Apr 17, 2020 | 273.36 | 276.74 | 267.17 | 267.27 | 336,449 | -1.26(-0.47%) |
Apr 16, 2020 | 265.50 | 269.88 | 261.98 | 268.54 | 226,314 | +5.04(+1.91%) |
Apr 15, 2020 | 260.52 | 266.67 | 256.78 | 263.50 | 236,100 | -1.90(-0.72%) |
Apr 14, 2020 | 264.97 | 269.83 | 261.54 | 265.40 | 221,724 | +7.10(+2.75%) |
Apr 13, 2020 | 263.17 | 263.17 | 252.94 | 258.30 | 310,765 | -7.13(-2.69%) |
Apr 09, 2020 | 260.78 | 270.96 | 256.60 | 265.43 | 381,673 | +7.79(+3.02%) |
Apr 08, 2020 | 257.71 | 259.49 | 252.00 | 257.64 | 258,961 | +2.97(+1.17%) |
Apr 07, 2020 | 255.85 | 263.85 | 250.69 | 254.68 | 359,136 | +0.90(+0.36%) |
Apr 06, 2020 | 247.67 | 256.16 | 240.98 | 253.77 | 325,197 | +13.11(+5.45%) |
Apr 03, 2020 | 244.86 | 249.58 | 236.88 | 240.66 | 326,562 | -8.75(-3.51%) |
Apr 02, 2020 | 239.65 | 250.06 | 238.18 | 249.41 | 415,450 | +6.44(+2.65%) |
Apr 01, 2020 | 236.62 | 248.08 | 236.62 | 242.97 | 374,875 | -4.89(-1.97%) |
Mar 31, 2020 | 250.90 | 255.87 | 244.96 | 247.86 | 379,493 | -7.03(-2.76%) |
Mar 30, 2020 | 247.78 | 258.98 | 246.91 | 254.88 | 545,658 | +12.70(+5.24%) |
Mar 27, 2020 | 237.21 | 256.79 | 231.95 | 242.18 | 522,921 | -2.71(-1.11%) |
Mar 26, 2020 | 223.48 | 244.89 | 218.41 | 244.89 | 556,114 | +23.61(+10.67%) |
Mar 25, 2020 | 218.65 | 237.17 | 216.16 | 221.28 | 562,304 | +1.30(+0.59%) |
Mar 24, 2020 | 201.89 | 222.44 | 201.63 | 219.98 | 620,808 | +25.49(+13.11%) |
Mar 23, 2020 | 205.11 | 206.26 | 185.62 | 194.49 | 653,714 | -12.77(-6.16%) |
Mar 20, 2020 | 222.63 | 227.48 | 204.07 | 207.26 | 938,039 | -16.22(-7.26%) |
Mar 19, 2020 | 208.61 | 234.79 | 204.43 | 223.48 | 465,865 | +14.87(+7.13%) |
Mar 18, 2020 | 221.06 | 230.64 | 196.74 | 208.61 | 861,048 | -26.05(-11.10%) |
Mar 17, 2020 | 219.33 | 239.97 | 214.87 | 234.66 | 669,169 | +19.66(+9.15%) |
Mar 16, 2020 | 212.03 | 235.23 | 207.76 | 215.00 | 684,105 | -25.62(-10.65%) |
Mar 13, 2020 | 232.82 | 241.05 | 223.48 | 240.62 | 500,203 | +18.68(+8.42%) |
Mar 12, 2020 | 223.60 | 236.97 | 209.80 | 221.94 | 786,611 | -20.45(-8.44%) |
Mar 11, 2020 | 251.24 | 253.96 | 236.45 | 242.39 | 515,272 | -14.92(-5.80%) |
Mar 10, 2020 | 257.49 | 257.63 | 241.65 | 257.31 | 539,934 | +8.33(+3.35%) |
Mar 09, 2020 | 244.83 | 258.79 | 237.27 | 248.98 | 749,019 | -16.37(-6.17%) |
Mar 06, 2020 | 265.76 | 269.44 | 260.24 | 265.35 | 636,613 | -9.29(-3.38%) |
Mar 05, 2020 | 274.65 | 276.64 | 271.51 | 274.64 | 580,042 | -4.76(-1.71%) |
Mar 04, 2020 | 270.35 | 279.83 | 268.14 | 279.41 | 302,905 | +14.27(+5.38%) |
Mar 03, 2020 | 268.41 | 271.27 | 261.13 | 265.13 | 315,498 | -2.30(-0.86%) |