Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 284.80 | 294.34 | 283.22 | 293.92 | 1,082,948 | +9.91(+3.49%) |
May 28, 2020 | 283.81 | 295.18 | 281.87 | 284.01 | 809,440 | +0.15(+0.05%) |
May 27, 2020 | 279.95 | 284.28 | 269.22 | 283.87 | 870,646 | +6.69(+2.41%) |
May 26, 2020 | 276.88 | 280.82 | 272.48 | 277.18 | 794,204 | +10.83(+4.07%) |
May 22, 2020 | 270.95 | 271.62 | 264.10 | 266.35 | 655,998 | -4.88(-1.80%) |
May 21, 2020 | 271.94 | 274.65 | 265.27 | 271.23 | 605,605 | +0.80(+0.30%) |
May 20, 2020 | 272.94 | 277.81 | 265.62 | 270.43 | 1,305,839 | -6.15(-2.22%) |
May 19, 2020 | 281.87 | 287.62 | 276.56 | 276.58 | 878,122 | -4.16(-1.48%) |
May 18, 2020 | 270.95 | 283.86 | 268.24 | 280.74 | 1,536,664 | +21.97(+8.49%) |
May 15, 2020 | 249.52 | 261.62 | 249.52 | 258.77 | 943,598 | +8.77(+3.51%) |
May 14, 2020 | 237.27 | 250.14 | 230.68 | 250.00 | 1,112,505 | +9.39(+3.90%) |
May 13, 2020 | 259.43 | 260.80 | 237.49 | 240.60 | 1,436,338 | -19.92(-7.64%) |
May 12, 2020 | 272.08 | 272.98 | 260.18 | 260.52 | 570,353 | -10.72(-3.95%) |
May 11, 2020 | 266.65 | 277.09 | 265.50 | 271.24 | 598,126 | +2.24(+0.83%) |
May 08, 2020 | 270.58 | 272.87 | 263.72 | 269.00 | 680,673 | +3.17(+1.19%) |
May 07, 2020 | 258.73 | 271.93 | 258.73 | 265.83 | 1,044,936 | +13.63(+5.40%) |
May 06, 2020 | 256.55 | 257.86 | 250.40 | 252.20 | 548,434 | -1.92(-0.76%) |
May 05, 2020 | 250.49 | 258.79 | 248.32 | 254.12 | 675,731 | +8.76(+3.57%) |
May 04, 2020 | 234.34 | 246.74 | 230.90 | 245.36 | 703,953 | +6.39(+2.67%) |
May 01, 2020 | 250.19 | 252.16 | 232.83 | 238.97 | 1,353,963 | -19.14(-7.42%) |
Apr 30, 2020 | 261.60 | 268.03 | 257.50 | 258.12 | 1,081,116 | -8.88(-3.33%) |
Apr 29, 2020 | 237.83 | 269.82 | 236.07 | 267.00 | 2,256,608 | +32.94(+14.07%) |
Apr 28, 2020 | 232.60 | 238.32 | 228.25 | 234.06 | 1,359,838 | +10.47(+4.68%) |
Apr 27, 2020 | 215.95 | 224.53 | 213.72 | 223.58 | 798,153 | +14.14(+6.75%) |
Apr 24, 2020 | 211.64 | 212.33 | 204.99 | 209.44 | 750,752 | +0.13(+0.06%) |
Apr 23, 2020 | 203.32 | 215.19 | 202.81 | 209.31 | 1,090,144 | -6.00(-2.79%) |
Apr 22, 2020 | 211.88 | 216.97 | 210.53 | 215.32 | 565,368 | +9.43(+4.58%) |
Apr 21, 2020 | 214.01 | 214.98 | 202.78 | 205.88 | 771,047 | -14.00(-6.37%) |
Apr 20, 2020 | 219.13 | 226.57 | 216.69 | 219.89 | 657,514 | -2.60(-1.17%) |
Apr 17, 2020 | 214.16 | 225.01 | 210.64 | 222.49 | 1,482,696 | +18.08(+8.84%) |
Apr 16, 2020 | 223.78 | 226.95 | 203.72 | 204.41 | 1,494,042 | -19.47(-8.70%) |
Apr 15, 2020 | 218.75 | 223.92 | 217.47 | 223.88 | 793,727 | -2.09(-0.92%) |
Apr 14, 2020 | 226.45 | 230.72 | 219.81 | 225.97 | 865,698 | +12.02(+5.62%) |
Apr 13, 2020 | 218.59 | 219.51 | 207.70 | 213.94 | 1,026,829 | -5.58(-2.54%) |
Apr 09, 2020 | 206.97 | 228.20 | 204.78 | 219.52 | 2,304,944 | +19.19(+9.58%) |
Apr 08, 2020 | 188.19 | 202.90 | 187.18 | 200.33 | 794,842 | +16.38(+8.90%) |
Apr 07, 2020 | 192.82 | 202.06 | 183.18 | 183.95 | 1,635,404 | +4.12(+2.29%) |
Apr 06, 2020 | 173.10 | 181.75 | 169.11 | 179.83 | 1,537,666 | +16.65(+10.21%) |
Apr 03, 2020 | 178.81 | 179.97 | 161.60 | 163.17 | 1,908,129 | -16.07(-8.96%) |
Apr 02, 2020 | 181.66 | 183.92 | 171.14 | 179.24 | 1,374,560 | -6.11(-3.30%) |
Apr 01, 2020 | 190.85 | 196.23 | 181.25 | 185.35 | 1,041,918 | -14.41(-7.21%) |
Mar 31, 2020 | 207.67 | 209.97 | 196.42 | 199.76 | 1,019,575 | -10.99(-5.21%) |
Mar 30, 2020 | 207.41 | 216.56 | 206.62 | 210.75 | 805,615 | +4.13(+2.00%) |
Mar 27, 2020 | 217.87 | 221.48 | 205.16 | 206.62 | 1,127,241 | -20.04(-8.84%) |
Mar 26, 2020 | 201.98 | 227.82 | 199.89 | 226.66 | 1,099,070 | +18.35(+8.81%) |
Mar 25, 2020 | 200.66 | 216.51 | 190.49 | 208.31 | 1,143,023 | +8.93(+4.48%) |
Mar 24, 2020 | 188.33 | 199.74 | 182.14 | 199.38 | 1,364,366 | +22.43(+12.67%) |
Mar 23, 2020 | 188.97 | 189.85 | 171.71 | 176.95 | 1,673,129 | -13.72(-7.19%) |
Mar 20, 2020 | 201.00 | 216.01 | 187.91 | 190.66 | 1,469,954 | -4.69(-2.40%) |
Mar 19, 2020 | 191.34 | 201.56 | 180.05 | 195.35 | 1,205,236 | +5.10(+2.68%) |
Mar 18, 2020 | 196.99 | 202.09 | 184.91 | 190.25 | 1,281,926 | -24.09(-11.24%) |
Mar 17, 2020 | 197.90 | 214.44 | 188.37 | 214.34 | 1,062,839 | +20.25(+10.44%) |
Mar 16, 2020 | 194.16 | 206.51 | 182.34 | 194.09 | 1,313,183 | -30.01(-13.39%) |
Mar 13, 2020 | 203.34 | 224.13 | 194.40 | 224.10 | 1,640,249 | +34.25(+18.04%) |
Mar 12, 2020 | 187.28 | 217.19 | 183.31 | 189.84 | 1,993,054 | -28.38(-13.01%) |
Mar 11, 2020 | 231.92 | 235.77 | 214.54 | 218.22 | 1,360,253 | -18.59(-7.85%) |
Mar 10, 2020 | 243.70 | 245.76 | 229.91 | 236.82 | 1,216,715 | -1.34(-0.56%) |
Mar 09, 2020 | 237.36 | 253.01 | 233.08 | 238.16 | 1,376,636 | -26.57(-10.04%) |
Mar 06, 2020 | 270.94 | 271.91 | 254.47 | 264.73 | 1,049,375 | -14.39(-5.15%) |
Mar 05, 2020 | 284.83 | 292.11 | 277.90 | 279.12 | 661,691 | -11.30(-3.89%) |
Mar 04, 2020 | 284.26 | 290.43 | 279.29 | 290.42 | 579,364 | +11.26(+4.03%) |
Mar 03, 2020 | 290.36 | 294.33 | 270.98 | 279.16 | 720,107 | -9.55(-3.31%) |