Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 317.07 | 320.26 | 310.28 | 316.79 | 501,996 | +0.35(+0.11%) |
May 28, 2020 | 311.57 | 322.20 | 310.93 | 316.44 | 409,679 | +8.08(+2.62%) |
May 27, 2020 | 302.41 | 308.78 | 300.17 | 308.36 | 339,491 | +10.63(+3.57%) |
May 26, 2020 | 292.42 | 300.28 | 291.96 | 297.72 | 329,670 | +10.47(+3.65%) |
May 22, 2020 | 287.47 | 288.17 | 285.07 | 287.25 | 298,476 | -0.38(-0.13%) |
May 21, 2020 | 294.83 | 294.83 | 283.53 | 287.63 | 416,405 | -8.50(-2.87%) |
May 20, 2020 | 301.19 | 301.19 | 293.55 | 296.13 | 361,803 | -2.05(-0.69%) |
May 19, 2020 | 301.54 | 305.31 | 297.73 | 298.18 | 203,462 | -3.81(-1.26%) |
May 18, 2020 | 301.89 | 306.84 | 301.23 | 301.99 | 304,401 | +5.65(+1.91%) |
May 15, 2020 | 294.61 | 303.08 | 294.08 | 296.35 | 679,601 | -0.02(-0.01%) |
May 14, 2020 | 293.28 | 297.15 | 290.65 | 296.37 | 255,912 | +0.12(+0.04%) |
May 13, 2020 | 302.67 | 303.55 | 292.71 | 296.25 | 300,169 | -7.10(-2.34%) |
May 12, 2020 | 308.43 | 313.65 | 303.31 | 303.34 | 235,948 | -4.30(-1.40%) |
May 11, 2020 | 301.63 | 309.62 | 301.63 | 307.64 | 250,471 | +3.30(+1.08%) |
May 08, 2020 | 307.46 | 308.74 | 302.13 | 304.34 | 253,349 | +0.62(+0.20%) |
May 07, 2020 | 298.42 | 304.74 | 296.82 | 303.72 | 279,434 | +8.94(+3.03%) |
May 06, 2020 | 293.07 | 299.63 | 289.86 | 294.79 | 261,399 | +4.08(+1.40%) |
May 05, 2020 | 290.44 | 294.65 | 287.85 | 290.71 | 221,556 | +3.79(+1.32%) |
May 04, 2020 | 280.79 | 288.09 | 278.45 | 286.92 | 261,108 | +6.78(+2.42%) |
May 01, 2020 | 283.62 | 284.97 | 279.25 | 280.14 | 188,111 | -6.39(-2.23%) |
Apr 30, 2020 | 289.82 | 291.59 | 285.56 | 286.53 | 319,060 | -5.12(-1.75%) |
Apr 29, 2020 | 294.20 | 299.32 | 290.57 | 291.65 | 305,689 | +0.72(+0.25%) |
Apr 28, 2020 | 296.88 | 296.88 | 288.45 | 290.93 | 330,753 | -2.55(-0.87%) |
Apr 27, 2020 | 294.83 | 297.90 | 289.14 | 293.48 | 297,348 | +0.44(+0.15%) |
Apr 24, 2020 | 290.89 | 294.08 | 285.09 | 293.04 | 351,307 | +2.94(+1.01%) |
Apr 23, 2020 | 295.83 | 297.36 | 288.93 | 290.10 | 300,256 | -3.83(-1.30%) |
Apr 22, 2020 | 292.96 | 295.52 | 286.00 | 293.93 | 185,420 | +5.57(+1.93%) |
Apr 21, 2020 | 299.66 | 300.66 | 287.37 | 288.36 | 248,390 | -16.16(-5.31%) |
Apr 20, 2020 | 303.42 | 307.05 | 300.38 | 304.52 | 163,983 | -1.58(-0.52%) |
Apr 17, 2020 | 302.29 | 307.53 | 299.08 | 306.10 | 288,470 | +9.32(+3.14%) |
Apr 16, 2020 | 300.08 | 300.08 | 292.62 | 296.77 | 242,277 | -1.75(-0.59%) |
Apr 15, 2020 | 293.10 | 301.07 | 292.49 | 298.52 | 437,188 | -1.79(-0.60%) |
Apr 14, 2020 | 303.92 | 312.05 | 298.35 | 300.31 | 342,446 | +1.46(+0.49%) |
Apr 13, 2020 | 296.44 | 299.32 | 291.97 | 298.85 | 475,791 | +2.46(+0.83%) |
Apr 09, 2020 | 295.03 | 300.07 | 289.12 | 296.39 | 430,053 | -0.86(-0.29%) |
Apr 08, 2020 | 293.39 | 299.12 | 285.69 | 297.25 | 347,587 | +4.79(+1.64%) |
Apr 07, 2020 | 305.04 | 306.56 | 291.88 | 292.47 | 302,648 | -4.04(-1.36%) |
Apr 06, 2020 | 288.86 | 298.42 | 287.67 | 296.50 | 240,320 | +16.99(+6.08%) |
Apr 03, 2020 | 282.09 | 287.83 | 278.34 | 279.51 | 314,385 | -4.15(-1.46%) |
Apr 02, 2020 | 270.45 | 284.17 | 269.64 | 283.66 | 309,159 | +10.77(+3.95%) |
Apr 01, 2020 | 268.64 | 279.46 | 263.85 | 272.89 | 425,266 | -2.62(-0.95%) |
Mar 31, 2020 | 280.79 | 285.90 | 274.90 | 275.51 | 356,245 | -4.48(-1.60%) |
Mar 30, 2020 | 274.80 | 282.49 | 274.67 | 279.99 | 272,541 | +6.92(+2.53%) |
Mar 27, 2020 | 272.88 | 280.14 | 260.69 | 273.07 | 325,692 | -8.81(-3.13%) |
Mar 26, 2020 | 261.19 | 281.88 | 255.94 | 281.88 | 514,014 | +25.15(+9.79%) |
Mar 25, 2020 | 253.78 | 265.53 | 246.81 | 256.74 | 443,409 | +1.00(+0.39%) |
Mar 24, 2020 | 254.89 | 262.51 | 243.08 | 255.74 | 323,300 | +12.44(+5.11%) |
Mar 23, 2020 | 252.51 | 259.11 | 237.57 | 243.30 | 425,887 | -7.21(-2.88%) |
Mar 20, 2020 | 278.02 | 279.75 | 246.56 | 250.50 | 516,905 | -22.49(-8.24%) |
Mar 19, 2020 | 249.60 | 286.76 | 239.08 | 272.99 | 413,504 | +22.03(+8.78%) |
Mar 18, 2020 | 259.28 | 265.30 | 236.53 | 250.96 | 488,841 | -24.05(-8.74%) |
Mar 17, 2020 | 262.95 | 275.71 | 250.92 | 275.01 | 478,457 | +15.73(+6.07%) |
Mar 16, 2020 | 256.45 | 280.54 | 251.35 | 259.28 | 496,589 | -31.59(-10.86%) |
Mar 13, 2020 | 291.66 | 292.31 | 272.62 | 290.87 | 602,155 | +10.98(+3.92%) |
Mar 12, 2020 | 303.65 | 309.81 | 279.81 | 279.88 | 828,097 | -43.81(-13.54%) |
Mar 11, 2020 | 326.45 | 335.69 | 319.55 | 323.70 | 675,110 | -11.05(-3.30%) |
Mar 10, 2020 | 323.61 | 334.90 | 313.23 | 334.75 | 446,387 | +17.44(+5.50%) |
Mar 09, 2020 | 329.81 | 329.81 | 312.30 | 317.31 | 472,451 | -16.30(-4.89%) |
Mar 06, 2020 | 328.53 | 338.22 | 313.36 | 333.61 | 552,225 | +8.54(+2.63%) |
Mar 05, 2020 | 329.27 | 335.02 | 321.28 | 325.08 | 467,081 | -12.86(-3.81%) |
Mar 04, 2020 | 336.53 | 339.24 | 331.10 | 337.94 | 308,146 | +8.15(+2.47%) |
Mar 03, 2020 | 335.01 | 344.86 | 324.86 | 329.79 | 422,985 | -5.47(-1.63%) |