Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 286.04 | 295.62 | 284.46 | 295.20 | 1,078,246 | +9.95(+3.49%) |
May 28, 2020 | 285.05 | 296.47 | 283.10 | 285.25 | 805,925 | +0.15(+0.05%) |
May 27, 2020 | 281.17 | 285.52 | 270.39 | 285.10 | 866,866 | +6.71(+2.41%) |
May 26, 2020 | 278.09 | 282.05 | 273.67 | 278.39 | 790,755 | +10.88(+4.07%) |
May 22, 2020 | 272.13 | 272.81 | 265.25 | 267.51 | 653,150 | -4.90(-1.80%) |
May 21, 2020 | 273.13 | 275.85 | 266.43 | 272.41 | 602,976 | +0.80(+0.30%) |
May 20, 2020 | 274.13 | 279.03 | 266.78 | 271.61 | 1,300,169 | -6.18(-2.22%) |
May 19, 2020 | 283.10 | 288.88 | 277.76 | 277.78 | 874,309 | -4.18(-1.48%) |
May 18, 2020 | 272.13 | 285.09 | 269.41 | 281.97 | 1,529,992 | +22.07(+8.49%) |
May 15, 2020 | 250.61 | 262.76 | 250.61 | 259.90 | 939,501 | +8.81(+3.51%) |
May 14, 2020 | 238.31 | 251.23 | 231.68 | 251.09 | 1,107,674 | +9.44(+3.90%) |
May 13, 2020 | 260.56 | 261.93 | 238.52 | 241.65 | 1,430,101 | -20.00(-7.64%) |
May 12, 2020 | 273.26 | 274.17 | 261.32 | 261.65 | 567,877 | -10.77(-3.95%) |
May 11, 2020 | 267.81 | 278.30 | 266.66 | 272.42 | 595,529 | +2.24(+0.83%) |
May 08, 2020 | 271.76 | 274.06 | 264.87 | 270.18 | 677,717 | +3.19(+1.19%) |
May 07, 2020 | 259.86 | 273.12 | 259.86 | 266.99 | 1,040,399 | +13.69(+5.40%) |
May 06, 2020 | 257.67 | 258.99 | 251.49 | 253.30 | 546,053 | -1.93(-0.76%) |
May 05, 2020 | 251.58 | 259.92 | 249.40 | 255.23 | 672,796 | +8.80(+3.57%) |
May 04, 2020 | 235.37 | 247.82 | 231.91 | 246.43 | 700,896 | +6.42(+2.67%) |
May 01, 2020 | 251.28 | 253.26 | 233.85 | 240.01 | 1,348,084 | -19.23(-7.42%) |
Apr 30, 2020 | 262.74 | 269.20 | 258.63 | 259.24 | 1,076,421 | -8.92(-3.33%) |
Apr 29, 2020 | 238.87 | 271.00 | 237.10 | 268.16 | 2,246,810 | +33.08(+14.07%) |
Apr 28, 2020 | 233.62 | 239.36 | 229.25 | 235.08 | 1,353,933 | +10.52(+4.68%) |
Apr 27, 2020 | 216.89 | 225.51 | 214.66 | 224.56 | 794,687 | +14.20(+6.75%) |
Apr 24, 2020 | 212.56 | 213.26 | 205.89 | 210.36 | 747,492 | +0.13(+0.06%) |
Apr 23, 2020 | 204.21 | 216.13 | 203.70 | 210.23 | 1,085,411 | -6.03(-2.79%) |
Apr 22, 2020 | 212.80 | 217.91 | 211.45 | 216.26 | 562,913 | +9.48(+4.58%) |
Apr 21, 2020 | 214.94 | 215.92 | 203.66 | 206.78 | 767,699 | -14.06(-6.37%) |
Apr 20, 2020 | 220.09 | 227.56 | 217.64 | 220.84 | 654,659 | -2.61(-1.17%) |
Apr 17, 2020 | 215.09 | 226.00 | 211.56 | 223.46 | 1,476,258 | +18.16(+8.84%) |
Apr 16, 2020 | 224.76 | 227.94 | 204.61 | 205.30 | 1,487,555 | -19.56(-8.70%) |
Apr 15, 2020 | 219.70 | 224.90 | 218.42 | 224.86 | 790,281 | -2.10(-0.92%) |
Apr 14, 2020 | 227.44 | 231.73 | 220.77 | 226.95 | 861,939 | +12.08(+5.62%) |
Apr 13, 2020 | 219.54 | 220.47 | 208.61 | 214.88 | 1,022,370 | -5.60(-2.54%) |
Apr 09, 2020 | 207.87 | 229.20 | 205.67 | 220.48 | 2,294,936 | +19.28(+9.58%) |
Apr 08, 2020 | 189.01 | 203.78 | 188.00 | 201.20 | 791,390 | +16.45(+8.90%) |
Apr 07, 2020 | 193.66 | 202.94 | 183.98 | 184.75 | 1,628,303 | +4.14(+2.29%) |
Apr 06, 2020 | 173.86 | 182.54 | 169.84 | 180.61 | 1,530,990 | +16.72(+10.21%) |
Apr 03, 2020 | 179.59 | 180.75 | 162.31 | 163.89 | 1,899,844 | -16.14(-8.96%) |
Apr 02, 2020 | 182.45 | 184.72 | 171.89 | 180.03 | 1,368,591 | -6.14(-3.30%) |
Apr 01, 2020 | 191.69 | 197.09 | 182.04 | 186.16 | 1,037,394 | -14.47(-7.21%) |
Mar 31, 2020 | 208.58 | 210.89 | 197.28 | 200.63 | 1,015,148 | -11.03(-5.21%) |
Mar 30, 2020 | 208.31 | 217.51 | 207.52 | 211.67 | 802,117 | +4.15(+2.00%) |
Mar 27, 2020 | 218.82 | 222.44 | 206.05 | 207.52 | 1,122,346 | -20.13(-8.84%) |
Mar 26, 2020 | 202.86 | 228.81 | 200.76 | 227.65 | 1,094,297 | +18.43(+8.81%) |
Mar 25, 2020 | 201.54 | 217.46 | 191.32 | 209.22 | 1,138,059 | +8.97(+4.48%) |
Mar 24, 2020 | 189.15 | 200.61 | 182.94 | 200.25 | 1,358,442 | +22.53(+12.67%) |
Mar 23, 2020 | 189.80 | 190.68 | 172.46 | 177.72 | 1,665,864 | -13.78(-7.19%) |
Mar 20, 2020 | 201.88 | 216.95 | 188.72 | 191.50 | 1,463,571 | -4.71(-2.40%) |
Mar 19, 2020 | 192.17 | 202.44 | 180.84 | 196.20 | 1,200,002 | +5.12(+2.68%) |
Mar 18, 2020 | 197.85 | 202.97 | 185.72 | 191.08 | 1,276,360 | -24.19(-11.24%) |
Mar 17, 2020 | 198.77 | 215.37 | 189.19 | 215.27 | 1,058,224 | +20.34(+10.43%) |
Mar 16, 2020 | 195.01 | 207.41 | 183.13 | 194.93 | 1,307,481 | -30.14(-13.39%) |
Mar 13, 2020 | 204.23 | 225.11 | 195.25 | 225.08 | 1,633,126 | +34.40(+18.04%) |
Mar 12, 2020 | 188.10 | 218.13 | 184.11 | 190.67 | 1,984,400 | -28.50(-13.01%) |
Mar 11, 2020 | 232.93 | 236.80 | 215.47 | 219.18 | 1,354,347 | -18.67(-7.85%) |
Mar 10, 2020 | 244.76 | 246.84 | 230.92 | 237.85 | 1,211,432 | -1.35(-0.56%) |
Mar 09, 2020 | 238.40 | 254.11 | 234.10 | 239.20 | 1,370,658 | -26.69(-10.04%) |
Mar 06, 2020 | 272.12 | 273.10 | 255.58 | 265.89 | 1,044,818 | -14.45(-5.15%) |
Mar 05, 2020 | 286.08 | 293.38 | 279.12 | 280.34 | 658,818 | -11.35(-3.89%) |
Mar 04, 2020 | 285.50 | 291.69 | 280.51 | 291.69 | 576,849 | +11.31(+4.03%) |
Mar 03, 2020 | 291.63 | 295.61 | 272.16 | 280.38 | 716,980 | -9.59(-3.31%) |