Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 262.00 | 274.37 | 261.90 | 274.25 | 1,041,900 | +14.74(+5.68%) |
May 28, 2020 | 253.00 | 267.80 | 252.50 | 259.51 | 855,324 | +7.54(+2.99%) |
May 27, 2020 | 249.98 | 252.10 | 235.00 | 251.97 | 1,478,763 | +0.87(+0.35%) |
May 26, 2020 | 262.67 | 264.00 | 249.55 | 251.10 | 1,134,298 | -10.43(-3.99%) |
May 22, 2020 | 261.89 | 263.25 | 255.48 | 261.53 | 614,600 | +0.98(+0.38%) |
May 21, 2020 | 264.36 | 264.97 | 253.63 | 260.55 | 950,713 | -3.81(-1.44%) |
May 20, 2020 | 267.06 | 270.63 | 260.03 | 264.36 | 772,257 | +1.18(+0.45%) |
May 19, 2020 | 271.00 | 273.33 | 263.10 | 263.18 | 1,548,273 | +0.12(+0.05%) |
May 18, 2020 | 281.56 | 292.48 | 263.00 | 263.06 | 1,637,499 | -22.79(-7.97%) |
May 15, 2020 | 271.73 | 290.50 | 270.20 | 285.85 | 1,292,000 | +14.30(+5.27%) |
May 14, 2020 | 280.61 | 282.94 | 270.57 | 271.55 | 1,622,502 | -11.45(-4.05%) |
May 13, 2020 | 278.80 | 288.92 | 271.39 | 283.00 | 2,415,337 | +4.20(+1.51%) |
May 12, 2020 | 276.00 | 283.23 | 269.94 | 278.80 | 1,341,024 | +3.77(+1.37%) |
May 11, 2020 | 262.00 | 276.61 | 261.36 | 275.03 | 1,284,853 | +8.30(+3.11%) |
May 08, 2020 | 260.96 | 269.00 | 257.20 | 266.73 | 979,200 | +7.03(+2.71%) |
May 07, 2020 | 251.35 | 263.51 | 246.01 | 259.70 | 2,138,540 | +14.66(+5.98%) |
May 06, 2020 | 240.04 | 248.47 | 238.51 | 245.04 | 1,221,628 | +10.87(+4.64%) |
May 05, 2020 | 233.00 | 239.00 | 228.17 | 234.17 | 969,796 | +0.18(+0.08%) |
May 04, 2020 | 217.07 | 235.98 | 216.10 | 233.99 | 1,113,334 | +15.89(+7.29%) |
May 01, 2020 | 225.74 | 227.07 | 216.91 | 218.10 | 848,800 | -10.43(-4.56%) |
Apr 30, 2020 | 225.04 | 231.14 | 224.28 | 228.53 | 886,336 | +3.25(+1.44%) |
Apr 29, 2020 | 221.32 | 227.46 | 215.05 | 225.28 | 1,242,397 | +1.89(+0.85%) |
Apr 28, 2020 | 235.05 | 236.09 | 222.08 | 223.39 | 1,046,928 | -10.06(-4.31%) |
Apr 27, 2020 | 241.54 | 246.30 | 233.09 | 233.45 | 877,647 | -5.28(-2.21%) |
Apr 24, 2020 | 243.64 | 247.50 | 238.01 | 238.73 | 720,400 | -0.18(-0.08%) |
Apr 23, 2020 | 243.25 | 249.90 | 238.01 | 238.91 | 704,783 | -5.25(-2.15%) |
Apr 22, 2020 | 240.22 | 247.76 | 238.43 | 244.16 | 695,429 | +9.58(+4.08%) |
Apr 21, 2020 | 251.05 | 255.94 | 230.35 | 234.58 | 1,623,521 | -18.53(-7.32%) |
Apr 20, 2020 | 236.27 | 254.94 | 235.00 | 253.11 | 1,979,568 | +16.60(+7.02%) |
Apr 17, 2020 | 231.91 | 237.00 | 224.37 | 236.51 | 923,800 | +3.54(+1.52%) |
Apr 16, 2020 | 238.72 | 244.47 | 232.72 | 232.97 | 1,135,265 | +1.53(+0.66%) |
Apr 15, 2020 | 218.42 | 232.58 | 213.88 | 231.44 | 1,170,019 | +9.41(+4.24%) |
Apr 14, 2020 | 218.99 | 229.84 | 217.03 | 222.03 | 1,174,137 | +11.05(+5.24%) |
Apr 13, 2020 | 206.41 | 213.21 | 202.59 | 210.98 | 923,180 | +5.84(+2.85%) |
Apr 09, 2020 | 219.87 | 221.80 | 200.30 | 205.14 | 1,903,900 | -12.38(-5.69%) |
Apr 08, 2020 | 200.69 | 223.49 | 196.45 | 217.52 | 2,164,398 | +22.53(+11.55%) |
Apr 07, 2020 | 225.00 | 225.00 | 194.99 | 194.99 | 2,940,090 | -28.11(-12.60%) |
Apr 06, 2020 | 226.53 | 228.00 | 213.53 | 223.10 | 1,657,143 | -0.66(-0.29%) |
Apr 03, 2020 | 219.00 | 227.98 | 216.05 | 223.76 | 1,760,400 | +3.73(+1.70%) |
Apr 02, 2020 | 210.67 | 223.41 | 205.08 | 220.03 | 2,628,298 | +9.36(+4.44%) |
Apr 01, 2020 | 204.34 | 222.66 | 203.00 | 210.67 | 1,204,177 | -1.24(-0.59%) |
Mar 31, 2020 | 225.43 | 227.99 | 208.11 | 211.91 | 1,795,863 | -16.12(-7.07%) |
Mar 30, 2020 | 241.72 | 256.60 | 223.19 | 228.03 | 2,669,805 | -10.94(-4.58%) |
Mar 27, 2020 | 214.40 | 252.85 | 207.53 | 238.97 | 2,872,100 | +21.17(+9.72%) |
Mar 26, 2020 | 194.51 | 218.88 | 191.14 | 217.80 | 1,761,749 | +27.44(+14.41%) |
Mar 25, 2020 | 207.43 | 210.82 | 183.76 | 190.36 | 1,550,958 | -14.72(-7.18%) |
Mar 24, 2020 | 198.71 | 212.67 | 197.82 | 205.08 | 1,523,886 | +13.49(+7.04%) |
Mar 23, 2020 | 184.49 | 193.99 | 174.15 | 191.59 | 1,893,049 | +7.73(+4.20%) |
Mar 20, 2020 | 190.48 | 201.69 | 178.85 | 183.86 | 2,833,000 | -0.37(-0.20%) |
Mar 19, 2020 | 165.00 | 190.54 | 164.18 | 184.23 | 2,011,602 | +19.61(+11.91%) |
Mar 18, 2020 | 152.29 | 165.00 | 144.02 | 164.62 | 1,814,468 | +1.37(+0.84%) |
Mar 17, 2020 | 141.00 | 165.63 | 134.85 | 163.25 | 2,905,112 | +24.29(+17.48%) |
Mar 16, 2020 | 156.03 | 165.96 | 136.51 | 138.96 | 2,265,696 | -35.64(-20.41%) |
Mar 13, 2020 | 188.95 | 194.30 | 163.59 | 174.60 | 2,218,100 | -24.74(-12.41%) |
Mar 12, 2020 | 186.85 | 199.34 | 179.54 | 199.34 | 1,629,440 | +0.00(+0.00%) |
Mar 11, 2020 | 209.05 | 213.34 | 187.56 | 199.34 | 1,900,700 | -14.53(-6.79%) |
Mar 10, 2020 | 211.66 | 214.55 | 204.23 | 213.87 | 1,516,252 | +4.39(+2.10%) |
Mar 09, 2020 | 204.00 | 213.26 | 195.58 | 209.48 | 1,747,036 | -7.16(-3.31%) |
Mar 06, 2020 | 223.69 | 227.21 | 209.38 | 216.64 | 1,833,900 | -8.88(-3.94%) |
Mar 05, 2020 | 231.23 | 234.95 | 224.41 | 225.52 | 1,267,001 | -7.32(-3.14%) |
Mar 04, 2020 | 230.90 | 232.84 | 226.91 | 232.84 | 980,190 | +6.94(+3.07%) |
Mar 03, 2020 | 240.50 | 243.88 | 223.67 | 225.90 | 2,158,105 | -13.99(-5.83%) |