Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 257.87 | 262.91 | 253.65 | 260.88 | 2,932,165 | +6.53(+2.57%) |
May 28, 2020 | 260.24 | 266.72 | 252.96 | 254.35 | 2,400,401 | -8.86(-3.36%) |
May 27, 2020 | 255.78 | 263.54 | 246.14 | 263.20 | 2,579,061 | +9.29(+3.66%) |
May 26, 2020 | 256.90 | 259.33 | 253.41 | 253.91 | 2,003,525 | +4.98(+2.00%) |
May 22, 2020 | 250.10 | 251.50 | 245.59 | 248.93 | 1,842,320 | +0.42(+0.17%) |
May 21, 2020 | 257.62 | 258.61 | 247.85 | 248.51 | 1,858,862 | -9.98(-3.86%) |
May 20, 2020 | 255.47 | 260.64 | 254.63 | 258.49 | 2,160,696 | +9.07(+3.63%) |
May 19, 2020 | 245.80 | 255.66 | 244.42 | 249.43 | 1,994,282 | +4.00(+1.63%) |
May 18, 2020 | 247.36 | 250.70 | 241.61 | 245.43 | 2,790,960 | +5.37(+2.24%) |
May 15, 2020 | 240.94 | 246.03 | 237.18 | 240.07 | 3,862,347 | -16.36(-6.38%) |
May 14, 2020 | 232.18 | 257.37 | 229.10 | 256.43 | 3,750,076 | +19.84(+8.38%) |
May 13, 2020 | 244.00 | 245.22 | 230.48 | 236.59 | 2,670,547 | -7.43(-3.04%) |
May 12, 2020 | 252.87 | 254.43 | 243.76 | 244.01 | 1,850,577 | -5.96(-2.38%) |
May 11, 2020 | 250.20 | 252.79 | 246.99 | 249.97 | 1,848,347 | -3.02(-1.19%) |
May 08, 2020 | 241.08 | 253.92 | 240.27 | 252.99 | 2,978,952 | +16.94(+7.18%) |
May 07, 2020 | 238.31 | 241.90 | 235.55 | 236.05 | 1,620,533 | +2.93(+1.26%) |
May 06, 2020 | 237.69 | 242.59 | 232.60 | 233.13 | 2,465,078 | +1.67(+0.72%) |
May 05, 2020 | 229.36 | 240.26 | 228.69 | 231.46 | 2,379,506 | +7.90(+3.54%) |
May 04, 2020 | 223.04 | 224.00 | 220.56 | 223.56 | 2,759,926 | -0.48(-0.21%) |
May 01, 2020 | 235.20 | 235.45 | 218.95 | 224.03 | 5,995,356 | -19.31(-7.94%) |
Apr 30, 2020 | 262.14 | 262.80 | 242.80 | 243.35 | 4,073,461 | -23.55(-8.83%) |
Apr 29, 2020 | 255.47 | 268.77 | 252.78 | 266.90 | 2,260,650 | +17.29(+6.93%) |
Apr 28, 2020 | 257.60 | 258.80 | 247.34 | 249.61 | 1,816,269 | -2.44(-0.97%) |
Apr 27, 2020 | 257.57 | 261.60 | 250.59 | 252.05 | 2,240,958 | -2.15(-0.85%) |
Apr 24, 2020 | 255.98 | 256.12 | 246.04 | 254.20 | 1,603,978 | +2.58(+1.03%) |
Apr 23, 2020 | 256.28 | 263.55 | 250.51 | 251.62 | 2,753,387 | -7.46(-2.88%) |
Apr 22, 2020 | 243.52 | 260.59 | 243.52 | 259.08 | 3,751,892 | +26.84(+11.55%) |
Apr 21, 2020 | 250.15 | 251.10 | 231.23 | 232.24 | 3,144,985 | -22.02(-8.66%) |
Apr 20, 2020 | 260.27 | 262.07 | 253.89 | 254.26 | 1,869,154 | -11.71(-4.40%) |
Apr 17, 2020 | 265.16 | 267.12 | 258.78 | 265.98 | 1,921,732 | +7.92(+3.07%) |
Apr 16, 2020 | 257.39 | 262.09 | 250.98 | 258.06 | 2,176,167 | +7.53(+3.01%) |
Apr 15, 2020 | 253.57 | 253.95 | 246.46 | 250.53 | 1,617,383 | -9.25(-3.56%) |
Apr 14, 2020 | 253.76 | 261.66 | 251.27 | 259.77 | 1,706,630 | +13.09(+5.31%) |
Apr 13, 2020 | 244.23 | 247.18 | 238.54 | 246.68 | 1,479,732 | +0.48(+0.19%) |
Apr 09, 2020 | 259.00 | 264.45 | 243.80 | 246.21 | 2,749,108 | -8.07(-3.18%) |
Apr 08, 2020 | 247.74 | 259.54 | 245.30 | 254.28 | 1,984,693 | +10.04(+4.11%) |
Apr 07, 2020 | 250.71 | 252.61 | 239.69 | 244.24 | 2,703,862 | +5.21(+2.18%) |
Apr 06, 2020 | 220.79 | 240.60 | 218.36 | 239.03 | 3,490,206 | +31.08(+14.94%) |
Apr 03, 2020 | 212.63 | 213.95 | 203.32 | 207.95 | 1,563,695 | -2.31(-1.10%) |
Apr 02, 2020 | 209.32 | 215.78 | 205.83 | 210.26 | 1,981,167 | -2.63(-1.24%) |
Apr 01, 2020 | 218.25 | 226.11 | 209.92 | 212.89 | 2,585,900 | -15.89(-6.95%) |
Mar 31, 2020 | 240.46 | 243.07 | 226.96 | 228.78 | 2,922,405 | -14.59(-5.99%) |
Mar 30, 2020 | 234.94 | 245.87 | 229.96 | 243.37 | 2,233,757 | +13.42(+5.84%) |
Mar 27, 2020 | 241.51 | 250.59 | 229.16 | 229.94 | 3,360,277 | -18.23(-7.34%) |
Mar 26, 2020 | 228.95 | 248.78 | 224.01 | 248.17 | 3,321,950 | +25.54(+11.47%) |
Mar 25, 2020 | 220.98 | 238.42 | 217.64 | 222.63 | 2,975,076 | +2.77(+1.26%) |
Mar 24, 2020 | 199.70 | 221.76 | 197.68 | 219.86 | 3,064,575 | +37.12(+20.31%) |
Mar 23, 2020 | 180.68 | 189.47 | 176.10 | 182.74 | 3,193,691 | +4.70(+2.64%) |
Mar 20, 2020 | 189.52 | 212.39 | 177.30 | 178.04 | 4,120,539 | -6.75(-3.65%) |
Mar 19, 2020 | 180.53 | 190.84 | 177.22 | 184.79 | 3,527,682 | +0.82(+0.45%) |
Mar 18, 2020 | 192.77 | 204.05 | 171.87 | 183.96 | 3,803,881 | -33.32(-15.33%) |
Mar 17, 2020 | 205.69 | 225.35 | 193.05 | 217.28 | 3,872,545 | +14.93(+7.38%) |
Mar 16, 2020 | 212.09 | 232.88 | 201.91 | 202.34 | 3,266,532 | -45.71(-18.43%) |
Mar 13, 2020 | 240.68 | 249.15 | 229.91 | 248.06 | 2,840,950 | +22.68(+10.06%) |
Mar 12, 2020 | 243.59 | 251.66 | 225.00 | 225.38 | 3,887,379 | -36.75(-14.02%) |
Mar 11, 2020 | 263.94 | 269.57 | 258.29 | 262.13 | 3,318,755 | -10.37(-3.80%) |
Mar 10, 2020 | 261.23 | 272.77 | 253.42 | 272.49 | 2,503,717 | +18.92(+7.46%) |
Mar 09, 2020 | 258.69 | 268.41 | 253.22 | 253.57 | 2,795,312 | -25.40(-9.11%) |
Mar 06, 2020 | 275.52 | 283.01 | 270.29 | 278.97 | 2,162,162 | -4.47(-1.58%) |
Mar 05, 2020 | 282.23 | 293.42 | 280.48 | 283.45 | 2,147,154 | -6.74(-2.32%) |
Mar 04, 2020 | 283.20 | 290.24 | 278.40 | 290.18 | 2,021,563 | +14.01(+5.07%) |
Mar 03, 2020 | 284.56 | 292.14 | 273.46 | 276.18 | 2,647,915 | -8.41(-2.95%) |