Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 251.41 | 251.96 | 245.93 | 250.78 | 168,300 | -0.04(-0.02%) |
May 28, 2020 | 251.75 | 256.46 | 247.84 | 250.82 | 124,986 | -0.88(-0.35%) |
May 27, 2020 | 249.58 | 252.84 | 244.16 | 251.70 | 150,858 | +5.04(+2.04%) |
May 26, 2020 | 248.61 | 251.22 | 246.66 | 246.66 | 154,754 | +4.52(+1.87%) |
May 22, 2020 | 242.86 | 244.56 | 237.62 | 242.14 | 134,500 | +1.80(+0.75%) |
May 21, 2020 | 237.97 | 240.54 | 235.94 | 240.34 | 203,636 | +2.18(+0.92%) |
May 20, 2020 | 239.06 | 241.10 | 235.09 | 238.16 | 129,462 | +2.05(+0.87%) |
May 19, 2020 | 238.32 | 241.58 | 236.11 | 236.11 | 135,938 | -3.03(-1.27%) |
May 18, 2020 | 238.40 | 244.12 | 238.40 | 239.14 | 164,312 | +5.59(+2.39%) |
May 15, 2020 | 231.10 | 236.76 | 230.70 | 233.55 | 324,600 | +0.62(+0.27%) |
May 14, 2020 | 227.11 | 233.28 | 221.64 | 232.93 | 154,132 | +3.27(+1.42%) |
May 13, 2020 | 237.77 | 237.77 | 226.55 | 229.66 | 161,068 | -8.11(-3.41%) |
May 12, 2020 | 250.10 | 250.10 | 237.77 | 237.77 | 209,174 | -9.34(-3.78%) |
May 11, 2020 | 244.57 | 249.96 | 243.47 | 247.11 | 191,100 | -0.12(-0.05%) |
May 08, 2020 | 252.54 | 253.28 | 245.23 | 247.23 | 221,800 | -2.78(-1.11%) |
May 07, 2020 | 250.52 | 252.51 | 248.01 | 250.01 | 164,399 | +2.85(+1.15%) |
May 06, 2020 | 254.18 | 254.88 | 246.68 | 247.16 | 134,733 | -4.55(-1.81%) |
May 05, 2020 | 258.00 | 258.30 | 251.21 | 251.71 | 147,261 | -2.61(-1.03%) |
May 04, 2020 | 250.56 | 254.90 | 249.81 | 254.32 | 137,756 | +2.91(+1.16%) |
May 01, 2020 | 245.27 | 252.78 | 242.03 | 251.41 | 200,800 | +1.27(+0.51%) |
Apr 30, 2020 | 255.97 | 258.99 | 239.90 | 250.14 | 278,588 | -5.06(-1.98%) |
Apr 29, 2020 | 253.03 | 258.98 | 253.03 | 255.20 | 147,669 | +6.04(+2.42%) |
Apr 28, 2020 | 257.81 | 258.84 | 249.16 | 249.16 | 160,689 | -3.72(-1.47%) |
Apr 27, 2020 | 246.99 | 255.91 | 246.99 | 252.88 | 212,357 | +9.49(+3.90%) |
Apr 24, 2020 | 243.37 | 243.85 | 236.30 | 243.39 | 109,100 | +3.49(+1.45%) |
Apr 23, 2020 | 239.85 | 244.54 | 237.49 | 239.90 | 103,915 | +2.61(+1.10%) |
Apr 22, 2020 | 236.25 | 240.96 | 231.44 | 237.29 | 137,755 | +6.89(+2.99%) |
Apr 21, 2020 | 234.86 | 234.86 | 224.20 | 230.40 | 214,382 | -8.18(-3.43%) |
Apr 20, 2020 | 243.74 | 245.41 | 234.82 | 238.58 | 154,683 | -5.03(-2.06%) |
Apr 17, 2020 | 245.23 | 247.36 | 241.54 | 243.61 | 207,100 | +7.18(+3.04%) |
Apr 16, 2020 | 232.26 | 236.83 | 228.90 | 236.43 | 179,376 | +4.29(+1.85%) |
Apr 15, 2020 | 234.81 | 235.97 | 229.17 | 232.14 | 213,286 | -6.20(-2.60%) |
Apr 14, 2020 | 226.29 | 239.52 | 224.53 | 238.34 | 196,156 | +16.65(+7.51%) |
Apr 13, 2020 | 226.81 | 228.78 | 219.21 | 221.69 | 119,294 | -8.35(-3.63%) |
Apr 09, 2020 | 230.00 | 233.49 | 225.36 | 230.04 | 166,900 | +4.51(+2.00%) |
Apr 08, 2020 | 224.28 | 229.34 | 220.18 | 225.53 | 134,031 | +5.63(+2.56%) |
Apr 07, 2020 | 226.00 | 228.45 | 217.37 | 219.90 | 216,518 | -0.49(-0.22%) |
Apr 06, 2020 | 210.50 | 221.94 | 207.40 | 220.39 | 167,006 | +19.42(+9.66%) |
Apr 03, 2020 | 203.87 | 207.00 | 199.56 | 200.97 | 187,500 | -5.42(-2.63%) |
Apr 02, 2020 | 201.84 | 213.00 | 200.65 | 206.39 | 213,255 | +2.12(+1.04%) |
Apr 01, 2020 | 203.73 | 212.42 | 200.30 | 204.27 | 152,600 | -6.88(-3.26%) |
Mar 31, 2020 | 218.02 | 220.75 | 209.10 | 211.15 | 255,974 | -5.89(-2.71%) |
Mar 30, 2020 | 219.02 | 223.62 | 212.44 | 217.04 | 186,041 | +1.13(+0.52%) |
Mar 27, 2020 | 210.17 | 221.99 | 207.57 | 215.91 | 186,100 | -1.24(-0.57%) |
Mar 26, 2020 | 204.10 | 219.44 | 204.10 | 217.15 | 186,832 | +13.50(+6.63%) |
Mar 25, 2020 | 199.14 | 212.42 | 191.20 | 203.65 | 173,231 | +6.00(+3.04%) |
Mar 24, 2020 | 190.85 | 204.82 | 187.58 | 197.65 | 217,374 | +16.82(+9.30%) |
Mar 23, 2020 | 182.54 | 189.81 | 172.84 | 180.83 | 228,659 | -3.78(-2.05%) |
Mar 20, 2020 | 182.07 | 194.92 | 176.12 | 184.61 | 352,200 | +3.76(+2.08%) |
Mar 19, 2020 | 167.32 | 189.98 | 159.61 | 180.85 | 357,172 | +12.64(+7.51%) |
Mar 18, 2020 | 178.22 | 184.01 | 156.15 | 168.21 | 280,481 | -20.80(-11.00%) |
Mar 17, 2020 | 192.87 | 198.69 | 182.89 | 189.01 | 273,319 | +0.15(+0.08%) |
Mar 16, 2020 | 190.05 | 202.21 | 188.49 | 188.86 | 301,710 | -30.39(-13.86%) |
Mar 13, 2020 | 203.93 | 220.33 | 188.16 | 219.25 | 353,900 | +24.76(+12.73%) |
Mar 12, 2020 | 194.20 | 204.96 | 191.16 | 194.49 | 315,244 | -24.47(-11.18%) |
Mar 11, 2020 | 227.40 | 230.52 | 216.01 | 218.96 | 207,138 | -15.42(-6.58%) |
Mar 10, 2020 | 225.49 | 235.16 | 217.84 | 234.38 | 229,353 | +11.93(+5.36%) |
Mar 09, 2020 | 221.33 | 230.48 | 213.05 | 222.45 | 195,600 | -19.08(-7.90%) |
Mar 06, 2020 | 241.31 | 244.03 | 235.16 | 241.53 | 171,800 | -7.78(-3.12%) |
Mar 05, 2020 | 255.79 | 256.09 | 246.17 | 249.31 | 173,915 | -10.85(-4.17%) |
Mar 04, 2020 | 255.07 | 260.44 | 250.25 | 260.16 | 195,790 | +10.62(+4.26%) |
Mar 03, 2020 | 252.14 | 256.63 | 246.38 | 249.54 | 193,238 | -1.59(-0.63%) |