Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 278.26 | 283.14 | 274.45 | 282.60 | 1,735,944 | +6.28(+2.27%) |
May 28, 2020 | 274.50 | 282.52 | 273.90 | 276.32 | 1,765,067 | +2.59(+0.95%) |
May 27, 2020 | 275.61 | 275.61 | 264.32 | 273.74 | 1,519,798 | -0.96(-0.35%) |
May 26, 2020 | 283.71 | 284.18 | 273.50 | 274.70 | 1,824,052 | -5.27(-1.88%) |
May 22, 2020 | 278.57 | 281.94 | 273.13 | 279.96 | 1,818,436 | +0.59(+0.21%) |
May 21, 2020 | 283.41 | 285.67 | 278.79 | 279.37 | 1,394,988 | -3.40(-1.20%) |
May 20, 2020 | 280.96 | 285.82 | 280.96 | 282.77 | 1,456,844 | +3.64(+1.30%) |
May 19, 2020 | 283.16 | 285.19 | 278.92 | 279.13 | 1,354,574 | -3.52(-1.25%) |
May 18, 2020 | 283.14 | 287.52 | 278.80 | 282.65 | 1,220,235 | +5.82(+2.10%) |
May 15, 2020 | 269.87 | 277.50 | 269.24 | 276.83 | 873,108 | +4.01(+1.47%) |
May 14, 2020 | 267.63 | 273.09 | 263.71 | 272.82 | 937,819 | +3.03(+1.12%) |
May 13, 2020 | 274.10 | 278.56 | 266.28 | 269.79 | 983,318 | -4.40(-1.60%) |
May 12, 2020 | 281.31 | 282.07 | 273.27 | 274.19 | 958,469 | -6.00(-2.14%) |
May 11, 2020 | 273.01 | 281.59 | 272.21 | 280.19 | 906,331 | +7.28(+2.67%) |
May 08, 2020 | 274.50 | 275.44 | 269.79 | 272.91 | 1,242,528 | -0.43(-0.16%) |
May 07, 2020 | 271.57 | 276.49 | 270.85 | 273.34 | 981,136 | +4.80(+1.79%) |
May 06, 2020 | 268.67 | 270.84 | 266.61 | 268.54 | 775,126 | +1.35(+0.51%) |
May 05, 2020 | 262.90 | 270.45 | 262.38 | 267.18 | 1,081,490 | +6.52(+2.50%) |
May 04, 2020 | 252.12 | 260.89 | 251.43 | 260.66 | 1,403,862 | +6.47(+2.55%) |
May 01, 2020 | 258.28 | 260.42 | 252.84 | 254.19 | 1,226,091 | -8.45(-3.22%) |
Apr 30, 2020 | 265.51 | 267.79 | 261.09 | 262.64 | 1,449,381 | -3.52(-1.32%) |
Apr 29, 2020 | 262.74 | 267.63 | 260.57 | 266.16 | 1,163,303 | +6.93(+2.67%) |
Apr 28, 2020 | 266.07 | 269.62 | 258.71 | 259.23 | 1,027,339 | -5.37(-2.03%) |
Apr 27, 2020 | 260.32 | 265.82 | 258.17 | 264.60 | 966,858 | +7.95(+3.10%) |
Apr 24, 2020 | 253.26 | 257.80 | 249.76 | 256.65 | 1,099,013 | +5.45(+2.17%) |
Apr 23, 2020 | 256.04 | 260.68 | 250.15 | 251.20 | 1,344,972 | -5.64(-2.19%) |
Apr 22, 2020 | 248.13 | 258.84 | 245.31 | 256.84 | 1,292,929 | +14.31(+5.90%) |
Apr 21, 2020 | 252.58 | 253.94 | 239.87 | 242.53 | 1,567,410 | -14.46(-5.62%) |
Apr 20, 2020 | 253.57 | 260.80 | 253.41 | 256.98 | 1,332,820 | -1.32(-0.51%) |
Apr 17, 2020 | 257.69 | 260.22 | 252.12 | 258.31 | 1,462,474 | +7.71(+3.08%) |
Apr 16, 2020 | 249.34 | 252.57 | 245.15 | 250.60 | 1,116,709 | +5.33(+2.17%) |
Apr 15, 2020 | 250.12 | 250.63 | 244.06 | 245.26 | 1,231,486 | -9.11(-3.58%) |
Apr 14, 2020 | 250.34 | 255.38 | 245.94 | 254.37 | 1,867,549 | +10.93(+4.49%) |
Apr 13, 2020 | 244.05 | 246.05 | 238.06 | 243.44 | 1,334,322 | -1.96(-0.80%) |
Apr 09, 2020 | 240.25 | 248.16 | 239.33 | 245.40 | 1,691,769 | +6.52(+2.73%) |
Apr 08, 2020 | 234.53 | 240.75 | 233.49 | 238.88 | 1,259,361 | +5.99(+2.57%) |
Apr 07, 2020 | 240.52 | 241.84 | 232.16 | 232.88 | 1,509,474 | -0.35(-0.15%) |
Apr 06, 2020 | 225.08 | 234.76 | 220.66 | 233.23 | 2,610,435 | +21.11(+9.95%) |
Apr 03, 2020 | 217.43 | 218.76 | 210.58 | 212.13 | 1,599,677 | -6.63(-3.03%) |
Apr 02, 2020 | 209.90 | 221.79 | 209.37 | 218.76 | 1,631,230 | +6.90(+3.26%) |
Apr 01, 2020 | 217.62 | 222.29 | 209.87 | 211.86 | 1,695,601 | -11.54(-5.17%) |
Mar 31, 2020 | 229.51 | 231.58 | 223.03 | 223.40 | 1,748,513 | -7.82(-3.38%) |
Mar 30, 2020 | 230.19 | 233.54 | 226.54 | 231.22 | 1,360,098 | +8.12(+3.64%) |
Mar 27, 2020 | 233.12 | 240.44 | 220.18 | 223.10 | 2,206,995 | -18.16(-7.53%) |
Mar 26, 2020 | 227.82 | 242.51 | 221.96 | 241.27 | 2,312,111 | +15.36(+6.80%) |
Mar 25, 2020 | 223.19 | 233.84 | 217.13 | 225.91 | 2,579,006 | -1.20(-0.53%) |
Mar 24, 2020 | 200.25 | 228.80 | 198.48 | 227.11 | 3,427,937 | +37.98(+20.08%) |
Mar 23, 2020 | 196.54 | 196.54 | 182.30 | 189.14 | 3,516,078 | -6.91(-3.53%) |
Mar 20, 2020 | 211.49 | 212.94 | 193.67 | 196.05 | 3,972,324 | -13.65(-6.51%) |
Mar 19, 2020 | 217.93 | 218.54 | 204.48 | 209.70 | 2,409,942 | -8.92(-4.08%) |
Mar 18, 2020 | 219.56 | 225.61 | 208.90 | 218.62 | 2,164,610 | -13.70(-5.90%) |
Mar 17, 2020 | 221.96 | 233.88 | 209.98 | 232.31 | 2,986,836 | +15.29(+7.04%) |
Mar 16, 2020 | 225.35 | 237.96 | 216.00 | 217.02 | 2,720,666 | -36.74(-14.48%) |
Mar 13, 2020 | 242.83 | 253.90 | 228.26 | 253.76 | 2,470,039 | +22.64(+9.80%) |
Mar 12, 2020 | 238.06 | 250.58 | 229.19 | 231.12 | 3,531,448 | -22.51(-8.88%) |
Mar 11, 2020 | 256.35 | 258.65 | 248.74 | 253.63 | 1,903,240 | -8.29(-3.17%) |
Mar 10, 2020 | 262.36 | 262.36 | 250.57 | 261.93 | 2,616,568 | +9.34(+3.70%) |
Mar 09, 2020 | 250.85 | 261.51 | 242.83 | 252.58 | 2,201,701 | -15.68(-5.84%) |
Mar 06, 2020 | 268.52 | 273.73 | 260.45 | 268.26 | 1,970,410 | -10.69(-3.83%) |
Mar 05, 2020 | 268.22 | 281.90 | 267.25 | 278.94 | 2,490,057 | +1.58(+0.57%) |
Mar 04, 2020 | 266.36 | 278.30 | 262.76 | 277.36 | 2,626,452 | +16.81(+6.45%) |
Mar 03, 2020 | 272.90 | 276.50 | 256.60 | 260.55 | 2,074,611 | -12.57(-4.60%) |