Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 284.80 | 287.15 | 281.98 | 286.55 | 126,662,528 | +1.27(+0.45%) |
May 28, 2020 | 286.86 | 288.92 | 284.59 | 285.28 | 96,160,360 | -0.53(-0.18%) |
May 27, 2020 | 284.48 | 285.84 | 279.53 | 285.80 | 110,994,760 | +4.19(+1.49%) |
May 26, 2020 | 284.30 | 284.54 | 278.21 | 281.61 | 94,371,400 | +3.43(+1.23%) |
May 22, 2020 | 277.37 | 278.37 | 276.10 | 278.19 | 67,924,872 | +0.53(+0.19%) |
May 21, 2020 | 279.46 | 280.29 | 276.54 | 277.66 | 83,006,928 | -1.93(-0.69%) |
May 20, 2020 | 278.55 | 280.48 | 278.31 | 279.59 | 90,941,472 | +4.67(+1.70%) |
May 19, 2020 | 277.16 | 278.90 | 274.90 | 274.92 | 100,903,248 | -2.85(-1.03%) |
May 18, 2020 | 275.94 | 279.42 | 275.61 | 277.77 | 127,596,984 | +8.21(+3.05%) |
May 15, 2020 | 265.88 | 269.61 | 264.91 | 269.56 | 118,039,464 | +1.23(+0.46%) |
May 14, 2020 | 262.66 | 268.46 | 257.05 | 268.33 | 129,331,920 | +3.17(+1.20%) |
May 13, 2020 | 269.36 | 270.42 | 262.67 | 265.15 | 153,361,840 | -4.77(-1.77%) |
May 12, 2020 | 276.63 | 277.06 | 269.79 | 269.93 | 101,287,304 | -5.49(-1.99%) |
May 11, 2020 | 273.38 | 276.83 | 272.95 | 275.42 | 84,184,296 | +0.06(+0.02%) |
May 08, 2020 | 274.09 | 275.84 | 272.93 | 275.36 | 81,374,184 | +4.48(+1.65%) |
May 07, 2020 | 270.95 | 272.86 | 270.36 | 270.88 | 79,720,976 | +3.23(+1.21%) |
May 06, 2020 | 270.25 | 271.62 | 267.21 | 267.65 | 78,042,248 | -1.83(-0.68%) |
May 05, 2020 | 269.90 | 272.36 | 267.14 | 269.48 | 84,373,984 | +2.47(+0.92%) |
May 04, 2020 | 264.35 | 267.32 | 262.83 | 267.01 | 85,795,448 | +0.73(+0.28%) |
May 01, 2020 | 268.65 | 273.68 | 265.08 | 266.28 | 132,943,632 | -7.24(-2.65%) |
Apr 30, 2020 | 274.68 | 276.19 | 271.74 | 273.52 | 130,302,032 | -2.57(-0.93%) |
Apr 29, 2020 | 274.50 | 277.66 | 273.45 | 276.09 | 125,883,752 | +7.04(+2.62%) |
Apr 28, 2020 | 274.02 | 274.38 | 268.73 | 269.04 | 111,654,248 | -1.24(-0.46%) |
Apr 27, 2020 | 268.47 | 271.44 | 268.00 | 270.29 | 82,615,640 | +3.84(+1.44%) |
Apr 24, 2020 | 264.34 | 267.13 | 262.24 | 266.44 | 90,447,872 | +3.66(+1.39%) |
Apr 23, 2020 | 264.11 | 267.36 | 262.47 | 262.78 | 110,891,720 | -0.02(-0.01%) |
Apr 22, 2020 | 262.10 | 264.59 | 260.74 | 262.80 | 99,070,376 | +5.71(+2.22%) |
Apr 21, 2020 | 260.57 | 261.80 | 256.13 | 257.10 | 134,050,544 | -8.05(-3.04%) |
Apr 20, 2020 | 266.11 | 270.04 | 264.92 | 265.15 | 105,980,376 | -4.75(-1.76%) |
Apr 17, 2020 | 268.71 | 270.52 | 265.91 | 269.90 | 155,782,064 | +7.10(+2.70%) |
Apr 16, 2020 | 262.85 | 263.68 | 259.66 | 262.80 | 138,991,392 | +1.26(+0.48%) |
Apr 15, 2020 | 261.36 | 267.36 | 259.37 | 261.54 | 129,149,464 | -5.55(-2.08%) |
Apr 14, 2020 | 264.57 | 268.26 | 259.42 | 267.08 | 142,279,104 | +7.52(+2.90%) |
Apr 13, 2020 | 260.96 | 261.30 | 255.56 | 259.56 | 121,830,736 | -2.39(-0.91%) |
Apr 09, 2020 | 261.37 | 264.78 | 259.38 | 261.95 | 202,084,000 | +3.93(+1.52%) |
Apr 08, 2020 | 252.31 | 259.88 | 249.76 | 258.03 | 162,839,040 | +8.38(+3.36%) |
Apr 07, 2020 | 258.20 | 258.97 | 249.42 | 249.65 | 213,172,544 | +0.25(+0.10%) |
Apr 06, 2020 | 242.78 | 251.41 | 233.68 | 249.39 | 198,968,336 | +15.70(+6.72%) |
Apr 03, 2020 | 236.12 | 238.53 | 230.90 | 233.70 | 143,968,576 | -3.43(-1.45%) |
Apr 02, 2020 | 230.87 | 237.92 | 230.31 | 237.12 | 188,254,176 | +5.35(+2.31%) |
Apr 01, 2020 | 233.50 | 242.61 | 229.66 | 231.78 | 200,999,168 | -10.92(-4.50%) |
Mar 31, 2020 | 245.34 | 247.95 | 241.26 | 242.70 | 206,493,568 | -3.67(-1.49%) |
Mar 30, 2020 | 240.77 | 247.10 | 238.72 | 246.37 | 182,342,816 | +7.75(+3.25%) |
Mar 27, 2020 | 238.48 | 245.58 | 236.39 | 238.62 | 238,254,784 | -7.32(-2.98%) |
Mar 26, 2020 | 234.51 | 247.45 | 234.51 | 245.95 | 273,058,848 | +13.57(+5.84%) |
Mar 25, 2020 | 230.57 | 241.38 | 225.75 | 232.38 | 317,336,064 | +3.43(+1.50%) |
Mar 24, 2020 | 220.73 | 229.84 | 220.15 | 228.95 | 249,378,064 | +19.02(+9.06%) |
Mar 23, 2020 | 215.42 | 216.27 | 205.51 | 209.93 | 345,694,720 | -5.51(-2.56%) |
Mar 20, 2020 | 228.37 | 230.19 | 215.16 | 215.44 | 368,689,504 | -9.70(-4.31%) |
Mar 19, 2020 | 222.57 | 231.57 | 217.38 | 225.14 | 308,775,840 | +0.48(+0.21%) |
Mar 18, 2020 | 221.15 | 232.50 | 213.45 | 224.66 | 349,134,880 | -11.98(-5.06%) |
Mar 17, 2020 | 229.38 | 239.80 | 221.92 | 236.65 | 279,387,776 | +12.12(+5.40%) |
Mar 16, 2020 | 225.77 | 240.48 | 222.19 | 224.52 | 317,252,928 | -27.59(-10.94%) |
Mar 13, 2020 | 246.28 | 254.13 | 232.64 | 252.11 | 352,063,232 | +19.85(+8.55%) |
Mar 12, 2020 | 239.64 | 249.62 | 231.85 | 232.26 | 418,443,808 | -24.57(-9.57%) |
Mar 11, 2020 | 262.76 | 263.92 | 253.57 | 256.83 | 273,358,336 | -13.16(-4.87%) |
Mar 10, 2020 | 266.45 | 270.08 | 256.02 | 269.99 | 294,813,952 | +13.86(+5.41%) |
Mar 09, 2020 | 257.71 | 266.03 | 255.98 | 256.13 | 329,648,576 | -22.33(-8.02%) |
Mar 06, 2020 | 274.42 | 279.69 | 271.68 | 278.45 | 244,276,560 | -4.68(-1.65%) |
Mar 05, 2020 | 285.49 | 288.76 | 280.84 | 283.13 | 198,301,248 | -9.74(-3.32%) |
Mar 04, 2020 | 286.56 | 293.09 | 283.95 | 292.87 | 188,017,296 | +12.81(+4.57%) |
Mar 03, 2020 | 289.72 | 293.79 | 278.56 | 280.06 | 319,421,408 | -9.28(-3.21%) |