Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 297.52 | 301.54 | 292.94 | 300.70 | 759,786 | +3.29(+1.11%) |
May 28, 2020 | 291.00 | 300.06 | 290.82 | 297.41 | 589,708 | +7.47(+2.58%) |
May 27, 2020 | 280.49 | 290.04 | 277.55 | 289.94 | 668,000 | +9.44(+3.37%) |
May 26, 2020 | 280.62 | 283.47 | 273.18 | 280.50 | 807,328 | +3.37(+1.22%) |
May 22, 2020 | 269.75 | 277.72 | 267.15 | 277.12 | 898,374 | +8.29(+3.08%) |
May 21, 2020 | 268.28 | 271.74 | 267.12 | 268.84 | 518,447 | -2.35(-0.87%) |
May 20, 2020 | 274.19 | 277.50 | 266.65 | 271.19 | 528,795 | -0.53(-0.19%) |
May 19, 2020 | 272.52 | 280.34 | 271.47 | 271.71 | 495,525 | -4.81(-1.74%) |
May 18, 2020 | 279.18 | 279.72 | 271.87 | 276.52 | 886,541 | +5.00(+1.84%) |
May 15, 2020 | 269.79 | 272.80 | 264.12 | 271.52 | 623,923 | +1.12(+0.41%) |
May 14, 2020 | 266.51 | 272.52 | 266.51 | 270.40 | 713,613 | -1.11(-0.41%) |
May 13, 2020 | 275.95 | 281.22 | 270.75 | 271.51 | 825,952 | -4.86(-1.76%) |
May 12, 2020 | 283.43 | 285.60 | 276.01 | 276.37 | 696,838 | -7.06(-2.49%) |
May 11, 2020 | 276.97 | 287.44 | 276.17 | 283.43 | 1,052,224 | +4.49(+1.61%) |
May 08, 2020 | 278.23 | 281.39 | 276.29 | 278.94 | 741,216 | +5.48(+2.00%) |
May 07, 2020 | 277.72 | 279.98 | 271.92 | 273.46 | 915,127 | -2.12(-0.77%) |
May 06, 2020 | 282.85 | 286.74 | 272.59 | 275.58 | 856,860 | -5.89(-2.09%) |
May 05, 2020 | 272.42 | 284.76 | 272.42 | 281.47 | 764,774 | +5.74(+2.08%) |
May 04, 2020 | 277.90 | 280.37 | 265.81 | 275.73 | 834,567 | +1.66(+0.61%) |
May 01, 2020 | 275.21 | 279.38 | 272.54 | 274.06 | 611,054 | -3.02(-1.09%) |
Apr 30, 2020 | 275.32 | 279.52 | 273.22 | 277.08 | 1,757,085 | -1.48(-0.53%) |
Apr 29, 2020 | 292.47 | 295.98 | 278.16 | 278.56 | 1,079,342 | -13.23(-4.53%) |
Apr 28, 2020 | 303.07 | 303.07 | 291.52 | 291.79 | 693,151 | -3.33(-1.13%) |
Apr 27, 2020 | 293.05 | 295.91 | 290.05 | 295.13 | 683,280 | +2.88(+0.98%) |
Apr 24, 2020 | 294.68 | 294.79 | 283.98 | 292.25 | 765,596 | -0.84(-0.29%) |
Apr 23, 2020 | 292.62 | 299.58 | 290.38 | 293.09 | 666,768 | +0.10(+0.04%) |
Apr 22, 2020 | 285.28 | 296.27 | 283.46 | 292.99 | 636,394 | +11.98(+4.26%) |
Apr 21, 2020 | 285.15 | 289.35 | 280.27 | 281.01 | 581,549 | -5.96(-2.08%) |
Apr 20, 2020 | 297.95 | 297.95 | 286.37 | 286.98 | 612,923 | -13.92(-4.62%) |
Apr 17, 2020 | 299.69 | 301.86 | 294.69 | 300.89 | 797,927 | +5.86(+1.99%) |
Apr 16, 2020 | 287.21 | 296.06 | 286.84 | 295.03 | 611,984 | +6.58(+2.28%) |
Apr 15, 2020 | 289.18 | 290.13 | 281.94 | 288.46 | 691,808 | -0.75(-0.26%) |
Apr 14, 2020 | 280.80 | 295.10 | 277.17 | 289.21 | 843,085 | +13.01(+4.71%) |
Apr 13, 2020 | 289.47 | 290.59 | 272.31 | 276.20 | 629,624 | -16.06(-5.50%) |
Apr 09, 2020 | 291.40 | 300.90 | 284.59 | 292.27 | 1,450,416 | +3.58(+1.24%) |
Apr 08, 2020 | 266.71 | 290.28 | 265.23 | 288.69 | 904,119 | +24.27(+9.18%) |
Apr 07, 2020 | 276.68 | 277.16 | 264.25 | 264.41 | 768,136 | -0.76(-0.29%) |
Apr 06, 2020 | 260.80 | 266.95 | 256.56 | 265.18 | 1,444,444 | +12.10(+4.78%) |
Apr 03, 2020 | 260.83 | 264.00 | 248.86 | 253.08 | 699,573 | -9.69(-3.69%) |
Apr 02, 2020 | 248.06 | 266.30 | 245.01 | 262.77 | 1,142,277 | +13.83(+5.56%) |
Apr 01, 2020 | 246.86 | 256.13 | 241.00 | 248.94 | 873,138 | -9.08(-3.52%) |
Mar 31, 2020 | 261.67 | 262.15 | 250.82 | 258.02 | 1,942,020 | -8.31(-3.12%) |
Mar 30, 2020 | 257.49 | 267.99 | 248.60 | 266.32 | 862,940 | +16.51(+6.61%) |
Mar 27, 2020 | 240.13 | 258.08 | 240.13 | 249.81 | 889,062 | -2.97(-1.18%) |
Mar 26, 2020 | 234.28 | 255.44 | 232.59 | 252.78 | 1,086,451 | +20.41(+8.78%) |
Mar 25, 2020 | 227.45 | 240.10 | 227.45 | 232.38 | 1,233,555 | +0.86(+0.37%) |
Mar 24, 2020 | 212.10 | 234.03 | 210.78 | 231.51 | 1,781,992 | +25.59(+12.43%) |
Mar 23, 2020 | 221.26 | 221.26 | 196.12 | 205.92 | 1,816,637 | -13.26(-6.05%) |
Mar 20, 2020 | 236.28 | 238.21 | 218.03 | 219.18 | 1,448,323 | -15.11(-6.45%) |
Mar 19, 2020 | 250.31 | 250.31 | 222.40 | 234.29 | 1,460,875 | -14.44(-5.81%) |
Mar 18, 2020 | 256.65 | 267.47 | 243.15 | 248.73 | 1,599,697 | -13.58(-5.18%) |
Mar 17, 2020 | 252.91 | 268.31 | 243.61 | 262.31 | 1,649,752 | +16.96(+6.91%) |
Mar 16, 2020 | 248.07 | 264.21 | 235.66 | 245.34 | 1,741,980 | -24.07(-8.93%) |
Mar 13, 2020 | 264.13 | 270.18 | 253.98 | 269.41 | 1,600,982 | +17.14(+6.79%) |
Mar 12, 2020 | 245.76 | 269.56 | 234.66 | 252.27 | 1,801,296 | -10.27(-3.91%) |
Mar 11, 2020 | 260.83 | 267.91 | 259.20 | 262.54 | 1,146,774 | -6.87(-2.55%) |
Mar 10, 2020 | 258.32 | 270.22 | 253.56 | 269.41 | 1,231,384 | +16.42(+6.49%) |
Mar 09, 2020 | 258.47 | 263.83 | 252.40 | 252.99 | 1,129,068 | -19.49(-7.15%) |
Mar 06, 2020 | 279.23 | 282.22 | 264.11 | 272.48 | 1,099,909 | -14.07(-4.91%) |
Mar 05, 2020 | 283.86 | 289.77 | 282.32 | 286.56 | 1,069,632 | -2.79(-0.96%) |
Mar 04, 2020 | 275.39 | 290.65 | 274.32 | 289.34 | 1,237,472 | +15.82(+5.78%) |
Mar 03, 2020 | 271.94 | 281.86 | 269.02 | 273.52 | 1,251,256 | +1.54(+0.56%) |