Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 289.89 | 295.08 | 288.56 | 294.64 | 600,005 | +4.32(+1.49%) |
May 28, 2020 | 291.54 | 291.54 | 287.85 | 290.32 | 278,890 | +3.63(+1.27%) |
May 27, 2020 | 285.55 | 286.69 | 281.89 | 286.69 | 259,759 | +4.95(+1.76%) |
May 26, 2020 | 281.24 | 283.79 | 276.89 | 281.74 | 237,715 | +5.93(+2.15%) |
May 22, 2020 | 278.08 | 278.70 | 273.90 | 275.81 | 104,589 | -1.02(-0.37%) |
May 21, 2020 | 276.82 | 279.81 | 275.49 | 276.83 | 204,276 | -0.48(-0.17%) |
May 20, 2020 | 278.97 | 279.33 | 275.47 | 277.31 | 173,498 | +3.33(+1.21%) |
May 19, 2020 | 276.44 | 281.74 | 273.86 | 273.98 | 191,560 | -3.71(-1.34%) |
May 18, 2020 | 272.92 | 279.07 | 272.59 | 277.69 | 245,621 | +9.77(+3.65%) |
May 15, 2020 | 264.79 | 269.64 | 264.79 | 267.92 | 364,856 | +1.87(+0.70%) |
May 14, 2020 | 262.31 | 266.46 | 259.38 | 266.05 | 249,259 | +0.01(+0.00%) |
May 13, 2020 | 265.97 | 270.88 | 262.39 | 266.04 | 367,516 | -2.09(-0.78%) |
May 12, 2020 | 273.54 | 276.33 | 268.13 | 268.13 | 252,434 | -4.16(-1.53%) |
May 11, 2020 | 263.46 | 274.41 | 261.50 | 272.29 | 378,410 | +9.11(+3.46%) |
May 08, 2020 | 265.91 | 267.96 | 262.41 | 263.17 | 228,481 | +0.32(+0.12%) |
May 07, 2020 | 257.67 | 268.06 | 255.56 | 262.85 | 322,717 | +9.03(+3.56%) |
May 06, 2020 | 261.98 | 261.98 | 253.82 | 253.82 | 269,247 | -6.15(-2.37%) |
May 05, 2020 | 261.20 | 263.53 | 258.19 | 259.97 | 342,042 | +3.52(+1.37%) |
May 04, 2020 | 254.82 | 256.92 | 252.35 | 256.45 | 198,624 | -0.38(-0.15%) |
May 01, 2020 | 259.39 | 260.53 | 255.40 | 256.83 | 282,611 | -5.31(-2.03%) |
Apr 30, 2020 | 267.44 | 267.44 | 261.19 | 262.14 | 493,608 | -8.07(-2.99%) |
Apr 29, 2020 | 268.87 | 273.58 | 262.95 | 270.22 | 219,769 | +7.86(+3.00%) |
Apr 28, 2020 | 275.61 | 276.29 | 261.50 | 262.35 | 285,543 | -10.34(-3.79%) |
Apr 27, 2020 | 264.67 | 274.23 | 262.42 | 272.70 | 197,613 | +11.10(+4.24%) |
Apr 24, 2020 | 261.62 | 263.14 | 257.12 | 261.60 | 276,632 | +0.99(+0.38%) |
Apr 23, 2020 | 259.02 | 263.35 | 257.81 | 260.61 | 181,621 | +0.92(+0.36%) |
Apr 22, 2020 | 259.46 | 260.28 | 255.56 | 259.69 | 154,275 | +5.60(+2.21%) |
Apr 21, 2020 | 259.30 | 260.12 | 253.46 | 254.08 | 241,886 | -9.68(-3.67%) |
Apr 20, 2020 | 265.15 | 268.74 | 260.58 | 263.76 | 269,781 | -4.19(-1.57%) |
Apr 17, 2020 | 274.06 | 277.45 | 267.85 | 267.96 | 335,588 | -1.27(-0.47%) |
Apr 16, 2020 | 266.18 | 270.57 | 262.65 | 269.23 | 225,735 | +5.05(+1.91%) |
Apr 15, 2020 | 261.19 | 267.35 | 257.44 | 264.18 | 235,496 | -1.91(-0.72%) |
Apr 14, 2020 | 265.65 | 270.52 | 262.21 | 266.08 | 221,156 | +7.12(+2.75%) |
Apr 13, 2020 | 263.84 | 263.84 | 253.58 | 258.96 | 309,970 | -7.15(-2.69%) |
Apr 09, 2020 | 261.45 | 271.66 | 257.25 | 266.11 | 380,696 | +7.81(+3.02%) |
Apr 08, 2020 | 258.37 | 260.15 | 252.65 | 258.30 | 258,299 | +2.97(+1.17%) |
Apr 07, 2020 | 256.51 | 264.53 | 251.33 | 255.33 | 358,218 | +0.91(+0.36%) |
Apr 06, 2020 | 248.30 | 256.82 | 241.60 | 254.42 | 324,365 | +13.15(+5.45%) |
Apr 03, 2020 | 245.49 | 250.22 | 237.48 | 241.28 | 325,727 | -8.77(-3.51%) |
Apr 02, 2020 | 240.27 | 250.71 | 238.79 | 250.05 | 414,387 | +6.45(+2.65%) |
Apr 01, 2020 | 237.23 | 248.71 | 237.23 | 243.59 | 373,915 | -4.90(-1.97%) |
Mar 31, 2020 | 251.54 | 256.53 | 245.59 | 248.49 | 378,522 | -7.04(-2.76%) |
Mar 30, 2020 | 248.42 | 259.65 | 247.54 | 255.54 | 544,262 | +12.74(+5.24%) |
Mar 27, 2020 | 237.82 | 257.44 | 232.55 | 242.80 | 521,583 | -2.72(-1.11%) |
Mar 26, 2020 | 224.05 | 245.52 | 218.97 | 245.52 | 554,691 | +23.67(+10.67%) |
Mar 25, 2020 | 219.21 | 237.78 | 216.71 | 221.85 | 560,865 | +1.31(+0.59%) |
Mar 24, 2020 | 202.40 | 223.01 | 202.15 | 220.54 | 619,220 | +25.56(+13.11%) |
Mar 23, 2020 | 205.63 | 206.79 | 186.09 | 194.99 | 652,041 | -12.80(-6.16%) |
Mar 20, 2020 | 223.20 | 228.06 | 204.60 | 207.79 | 935,639 | -16.26(-7.26%) |
Mar 19, 2020 | 209.14 | 235.40 | 204.96 | 224.05 | 464,673 | +14.91(+7.13%) |
Mar 18, 2020 | 221.63 | 231.23 | 197.25 | 209.14 | 858,845 | -26.12(-11.10%) |
Mar 17, 2020 | 219.90 | 240.58 | 215.43 | 235.26 | 667,457 | +19.71(+9.15%) |
Mar 16, 2020 | 212.57 | 235.83 | 208.29 | 215.55 | 682,355 | -25.69(-10.65%) |
Mar 13, 2020 | 233.41 | 241.67 | 224.05 | 241.24 | 498,923 | +18.73(+8.42%) |
Mar 12, 2020 | 224.18 | 237.58 | 210.34 | 222.51 | 784,598 | -20.50(-8.44%) |
Mar 11, 2020 | 251.89 | 254.61 | 237.06 | 243.01 | 513,954 | -14.96(-5.80%) |
Mar 10, 2020 | 258.15 | 258.29 | 242.27 | 257.97 | 538,553 | +8.35(+3.35%) |
Mar 09, 2020 | 245.46 | 259.46 | 237.88 | 249.62 | 747,102 | -16.42(-6.17%) |
Mar 06, 2020 | 266.44 | 270.13 | 260.90 | 266.03 | 634,984 | -9.31(-3.38%) |
Mar 05, 2020 | 275.36 | 277.35 | 272.21 | 275.35 | 578,558 | -4.78(-1.70%) |
Mar 04, 2020 | 271.05 | 280.55 | 268.83 | 280.12 | 302,130 | +14.31(+5.38%) |
Mar 03, 2020 | 269.10 | 271.96 | 261.80 | 265.81 | 314,691 | -2.31(-0.86%) |