Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 284.08 | 286.99 | 279.09 | 286.24 | 1,910,214 | +2.67(+0.94%) |
May 28, 2020 | 282.24 | 288.74 | 280.89 | 283.57 | 1,338,900 | +4.01(+1.43%) |
May 27, 2020 | 278.59 | 279.94 | 270.14 | 279.56 | 1,385,441 | +3.73(+1.35%) |
May 26, 2020 | 276.18 | 278.34 | 273.05 | 275.84 | 1,282,465 | +6.14(+2.28%) |
May 22, 2020 | 271.63 | 272.25 | 268.21 | 269.69 | 914,161 | -1.53(-0.56%) |
May 21, 2020 | 271.49 | 275.56 | 269.66 | 271.22 | 1,114,079 | -1.28(-0.47%) |
May 20, 2020 | 277.37 | 277.37 | 270.72 | 272.51 | 1,153,044 | -1.07(-0.39%) |
May 19, 2020 | 272.51 | 278.35 | 270.55 | 273.58 | 1,040,903 | +1.11(+0.41%) |
May 18, 2020 | 277.35 | 280.07 | 271.44 | 272.47 | 1,360,955 | +1.82(+0.67%) |
May 15, 2020 | 263.81 | 272.34 | 263.34 | 270.65 | 1,206,278 | +4.68(+1.76%) |
May 14, 2020 | 258.07 | 266.92 | 256.25 | 265.97 | 1,336,491 | +5.33(+2.05%) |
May 13, 2020 | 263.83 | 265.60 | 255.22 | 260.63 | 1,758,444 | -5.02(-1.89%) |
May 12, 2020 | 268.50 | 273.27 | 265.66 | 265.66 | 1,347,869 | +0.57(+0.22%) |
May 11, 2020 | 263.69 | 269.31 | 263.66 | 265.08 | 1,189,261 | -1.91(-0.71%) |
May 08, 2020 | 263.26 | 267.41 | 261.62 | 266.99 | 995,641 | +8.37(+3.24%) |
May 07, 2020 | 266.54 | 266.86 | 257.92 | 258.62 | 1,030,999 | -4.76(-1.81%) |
May 06, 2020 | 268.88 | 270.43 | 262.77 | 263.38 | 933,755 | -4.33(-1.62%) |
May 05, 2020 | 267.15 | 271.36 | 262.59 | 267.71 | 1,209,399 | +3.96(+1.50%) |
May 04, 2020 | 260.83 | 266.19 | 257.96 | 263.75 | 1,275,835 | +1.39(+0.53%) |
May 01, 2020 | 267.97 | 269.59 | 257.57 | 262.36 | 1,274,811 | -10.86(-3.98%) |
Apr 30, 2020 | 271.28 | 278.33 | 268.81 | 273.22 | 2,156,371 | +0.12(+0.04%) |
Apr 29, 2020 | 272.51 | 274.80 | 256.94 | 273.10 | 2,137,963 | +12.06(+4.62%) |
Apr 28, 2020 | 266.88 | 269.39 | 254.99 | 261.04 | 1,838,248 | -1.79(-0.68%) |
Apr 27, 2020 | 260.40 | 264.47 | 255.97 | 262.83 | 1,843,559 | +5.78(+2.25%) |
Apr 24, 2020 | 258.38 | 260.08 | 253.60 | 257.05 | 1,428,833 | +2.50(+0.98%) |
Apr 23, 2020 | 257.63 | 259.12 | 251.53 | 254.55 | 1,631,061 | -1.37(-0.54%) |
Apr 22, 2020 | 248.26 | 258.40 | 247.98 | 255.92 | 1,206,258 | +13.23(+5.45%) |
Apr 21, 2020 | 248.18 | 252.95 | 242.63 | 242.70 | 1,662,513 | -13.46(-5.25%) |
Apr 20, 2020 | 255.46 | 265.90 | 254.20 | 256.16 | 1,641,811 | -4.50(-1.73%) |
Apr 17, 2020 | 271.54 | 272.42 | 256.17 | 260.65 | 2,008,442 | -3.91(-1.48%) |
Apr 16, 2020 | 247.70 | 266.07 | 243.91 | 264.57 | 2,792,040 | +20.80(+8.53%) |
Apr 15, 2020 | 242.48 | 247.54 | 238.55 | 243.77 | 2,491,122 | -1.50(-0.61%) |
Apr 14, 2020 | 239.18 | 247.39 | 238.68 | 245.27 | 2,204,560 | +11.17(+4.77%) |
Apr 13, 2020 | 234.34 | 236.97 | 231.29 | 234.09 | 1,065,227 | -1.88(-0.80%) |
Apr 09, 2020 | 234.49 | 241.42 | 233.51 | 235.97 | 2,251,444 | -4.44(-1.85%) |
Apr 08, 2020 | 221.07 | 242.17 | 220.35 | 240.41 | 2,481,629 | +22.35(+10.25%) |
Apr 07, 2020 | 229.39 | 230.24 | 215.03 | 218.06 | 2,517,366 | -1.62(-0.74%) |
Apr 06, 2020 | 209.74 | 221.43 | 206.50 | 219.68 | 2,721,468 | +21.82(+11.03%) |
Apr 03, 2020 | 203.30 | 205.29 | 193.84 | 197.86 | 1,825,754 | -7.87(-3.83%) |
Apr 02, 2020 | 204.90 | 213.63 | 198.53 | 205.73 | 2,697,802 | -2.83(-1.36%) |
Apr 01, 2020 | 211.20 | 215.62 | 204.78 | 208.57 | 2,287,092 | -12.40(-5.61%) |
Mar 31, 2020 | 228.98 | 229.52 | 217.91 | 220.97 | 3,037,720 | -3.44(-1.54%) |
Mar 30, 2020 | 218.65 | 227.62 | 214.27 | 224.41 | 2,153,445 | +7.42(+3.42%) |
Mar 27, 2020 | 211.79 | 222.39 | 211.35 | 216.99 | 2,656,277 | -12.37(-5.39%) |
Mar 26, 2020 | 215.36 | 232.40 | 209.25 | 229.36 | 2,779,661 | +18.78(+8.92%) |
Mar 25, 2020 | 185.00 | 220.77 | 182.03 | 210.58 | 3,618,083 | +19.01(+9.92%) |
Mar 24, 2020 | 179.06 | 195.62 | 176.27 | 191.57 | 3,216,622 | +21.57(+12.69%) |
Mar 23, 2020 | 183.50 | 184.50 | 166.45 | 170.01 | 3,325,687 | -16.46(-8.83%) |
Mar 20, 2020 | 198.82 | 212.11 | 180.72 | 186.46 | 4,911,627 | -9.03(-4.62%) |
Mar 19, 2020 | 200.70 | 206.93 | 188.30 | 195.50 | 3,411,622 | -5.93(-2.94%) |
Mar 18, 2020 | 218.44 | 223.85 | 181.62 | 201.42 | 3,750,158 | -30.52(-13.16%) |
Mar 17, 2020 | 223.61 | 240.11 | 218.90 | 231.94 | 3,186,044 | +13.90(+6.37%) |
Mar 16, 2020 | 220.44 | 241.34 | 210.48 | 218.04 | 2,892,772 | -45.06(-17.13%) |
Mar 13, 2020 | 260.34 | 264.10 | 244.33 | 263.11 | 3,110,635 | +14.68(+5.91%) |
Mar 12, 2020 | 254.07 | 270.23 | 245.76 | 248.43 | 3,197,157 | -24.71(-9.05%) |
Mar 11, 2020 | 270.14 | 280.38 | 266.79 | 273.14 | 3,523,178 | -4.23(-1.52%) |
Mar 10, 2020 | 269.88 | 279.36 | 264.71 | 277.36 | 2,693,398 | +15.74(+6.02%) |
Mar 09, 2020 | 255.98 | 267.97 | 252.89 | 261.63 | 2,797,736 | -12.00(-4.38%) |
Mar 06, 2020 | 269.73 | 275.50 | 260.76 | 273.62 | 3,521,538 | -4.82(-1.73%) |
Mar 05, 2020 | 278.92 | 279.52 | 272.71 | 278.44 | 2,957,686 | -8.98(-3.12%) |
Mar 04, 2020 | 277.85 | 288.49 | 276.68 | 287.42 | 5,322,032 | +38.82(+15.62%) |
Mar 03, 2020 | 261.93 | 272.19 | 248.11 | 248.59 | 3,110,828 | -14.44(-5.49%) |