Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 305.94 | 308.07 | 302.44 | 306.30 | 1,827,251 | -1.73(-0.56%) |
May 28, 2020 | 315.66 | 315.68 | 307.10 | 308.03 | 1,490,281 | -4.58(-1.47%) |
May 27, 2020 | 310.52 | 312.89 | 303.41 | 312.62 | 1,590,440 | +7.92(+2.60%) |
May 26, 2020 | 304.98 | 306.89 | 303.91 | 304.70 | 1,617,252 | +10.31(+3.50%) |
May 22, 2020 | 294.41 | 295.18 | 291.47 | 294.39 | 1,013,926 | -0.27(-0.09%) |
May 21, 2020 | 293.28 | 295.74 | 291.20 | 294.66 | 1,139,377 | +1.44(+0.49%) |
May 20, 2020 | 292.02 | 295.12 | 291.70 | 293.22 | 1,446,470 | +6.23(+2.17%) |
May 19, 2020 | 290.17 | 293.45 | 286.93 | 286.99 | 1,475,924 | -4.01(-1.38%) |
May 18, 2020 | 285.30 | 292.42 | 284.98 | 291.00 | 2,617,706 | +16.62(+6.06%) |
May 15, 2020 | 269.98 | 275.14 | 267.85 | 274.38 | 1,291,788 | +2.22(+0.82%) |
May 14, 2020 | 263.75 | 272.28 | 259.03 | 272.16 | 1,737,432 | +3.03(+1.13%) |
May 13, 2020 | 276.50 | 276.87 | 266.43 | 269.13 | 1,738,119 | -9.47(-3.40%) |
May 12, 2020 | 290.47 | 291.02 | 278.50 | 278.60 | 1,903,357 | -10.66(-3.69%) |
May 11, 2020 | 287.19 | 291.31 | 285.15 | 289.26 | 1,796,082 | -2.03(-0.70%) |
May 08, 2020 | 285.84 | 291.43 | 285.07 | 291.29 | 1,718,185 | +10.07(+3.58%) |
May 07, 2020 | 280.11 | 284.16 | 280.11 | 281.22 | 1,576,737 | +4.56(+1.65%) |
May 06, 2020 | 280.55 | 281.55 | 276.27 | 276.65 | 1,435,889 | -2.14(-0.77%) |
May 05, 2020 | 280.60 | 284.58 | 278.16 | 278.80 | 1,373,253 | +2.65(+0.96%) |
May 04, 2020 | 272.80 | 276.44 | 270.18 | 276.15 | 1,519,097 | +0.34(+0.12%) |
May 01, 2020 | 279.46 | 280.00 | 272.92 | 275.81 | 1,765,212 | -9.80(-3.43%) |
Apr 30, 2020 | 288.93 | 289.87 | 285.32 | 285.61 | 2,018,972 | -9.16(-3.11%) |
Apr 29, 2020 | 290.90 | 296.89 | 289.27 | 294.77 | 1,638,120 | +11.89(+4.20%) |
Apr 28, 2020 | 286.46 | 288.57 | 280.19 | 282.88 | 1,679,994 | +2.95(+1.05%) |
Apr 27, 2020 | 271.37 | 281.43 | 271.06 | 279.93 | 1,518,395 | +11.19(+4.17%) |
Apr 24, 2020 | 267.16 | 270.22 | 264.14 | 268.74 | 805,556 | +3.48(+1.31%) |
Apr 23, 2020 | 264.09 | 269.36 | 263.37 | 265.26 | 1,122,800 | +3.24(+1.24%) |
Apr 22, 2020 | 264.30 | 265.38 | 260.63 | 262.02 | 754,959 | +3.54(+1.37%) |
Apr 21, 2020 | 259.93 | 262.17 | 256.85 | 258.48 | 855,768 | -7.04(-2.65%) |
Apr 20, 2020 | 265.96 | 270.80 | 264.50 | 265.52 | 1,217,997 | -5.12(-1.89%) |
Apr 17, 2020 | 271.00 | 273.20 | 268.06 | 270.63 | 1,730,886 | +9.23(+3.53%) |
Apr 16, 2020 | 262.57 | 263.23 | 256.74 | 261.40 | 1,383,289 | -0.23(-0.09%) |
Apr 15, 2020 | 263.17 | 264.63 | 260.23 | 261.63 | 859,060 | -10.70(-3.93%) |
Apr 14, 2020 | 273.19 | 275.93 | 269.40 | 272.33 | 1,000,756 | +5.62(+2.11%) |
Apr 13, 2020 | 273.26 | 274.56 | 263.62 | 266.71 | 2,013,636 | -8.57(-3.11%) |
Apr 09, 2020 | 273.02 | 279.53 | 270.86 | 275.28 | 1,842,157 | +9.05(+3.40%) |
Apr 08, 2020 | 257.21 | 267.73 | 254.51 | 266.23 | 2,437,931 | +12.94(+5.11%) |
Apr 07, 2020 | 259.82 | 265.71 | 252.93 | 253.30 | 1,266,359 | +2.91(+1.16%) |
Apr 06, 2020 | 241.09 | 251.20 | 241.09 | 250.38 | 1,240,649 | +18.81(+8.12%) |
Apr 03, 2020 | 237.07 | 239.62 | 229.18 | 231.58 | 1,183,771 | -6.39(-2.69%) |
Apr 02, 2020 | 235.31 | 244.14 | 232.11 | 237.97 | 1,683,814 | +2.67(+1.13%) |
Apr 01, 2020 | 238.95 | 241.72 | 233.71 | 235.30 | 1,495,042 | -15.13(-6.04%) |
Mar 31, 2020 | 251.61 | 253.88 | 246.53 | 250.43 | 1,225,942 | -2.74(-1.08%) |
Mar 30, 2020 | 247.85 | 253.40 | 242.73 | 253.17 | 1,602,853 | +6.50(+2.63%) |
Mar 27, 2020 | 245.47 | 252.66 | 242.26 | 246.68 | 1,449,981 | -8.08(-3.17%) |
Mar 26, 2020 | 243.47 | 255.17 | 242.92 | 254.75 | 1,156,638 | +13.91(+5.77%) |
Mar 25, 2020 | 234.90 | 249.90 | 229.50 | 240.84 | 2,112,574 | +7.17(+3.07%) |
Mar 24, 2020 | 222.84 | 233.81 | 221.02 | 233.67 | 1,837,854 | +23.28(+11.07%) |
Mar 23, 2020 | 216.59 | 216.59 | 204.07 | 210.39 | 2,360,797 | -8.00(-3.66%) |
Mar 20, 2020 | 229.45 | 235.09 | 216.69 | 218.39 | 1,847,091 | -8.93(-3.93%) |
Mar 19, 2020 | 215.69 | 231.38 | 208.61 | 227.32 | 2,466,945 | +8.25(+3.77%) |
Mar 18, 2020 | 228.95 | 234.58 | 209.65 | 219.07 | 3,884,391 | -24.35(-10.00%) |
Mar 17, 2020 | 236.43 | 243.64 | 226.89 | 243.42 | 3,254,893 | +12.46(+5.39%) |
Mar 16, 2020 | 239.07 | 248.19 | 226.64 | 230.96 | 5,359,755 | -36.51(-13.65%) |
Mar 13, 2020 | 258.41 | 268.15 | 244.99 | 267.46 | 4,518,769 | +22.79(+9.31%) |
Mar 12, 2020 | 254.70 | 261.63 | 240.54 | 244.68 | 4,987,640 | -29.27(-10.69%) |
Mar 11, 2020 | 285.52 | 287.00 | 270.77 | 273.95 | 9,245,293 | -19.36(-6.60%) |
Mar 10, 2020 | 291.98 | 293.62 | 278.30 | 293.31 | 3,929,491 | +11.40(+4.04%) |
Mar 09, 2020 | 310.99 | 310.99 | 280.06 | 281.92 | 4,847,546 | -29.35(-9.43%) |
Mar 06, 2020 | 306.63 | 313.22 | 303.80 | 311.26 | 2,560,157 | -5.23(-1.65%) |
Mar 05, 2020 | 320.60 | 321.65 | 313.28 | 316.50 | 3,099,144 | -11.86(-3.61%) |
Mar 04, 2020 | 322.94 | 328.69 | 319.93 | 328.36 | 2,531,467 | +11.04(+3.48%) |
Mar 03, 2020 | 324.68 | 329.78 | 314.37 | 317.32 | 3,785,375 | -7.12(-2.19%) |