Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 292.35 | 295.98 | 290.40 | 293.46 | 931,315 | +0.39(+0.13%) |
May 28, 2020 | 300.05 | 300.05 | 292.69 | 293.07 | 264,225 | -4.86(-1.63%) |
May 27, 2020 | 295.70 | 299.19 | 292.32 | 297.93 | 355,377 | +8.13(+2.81%) |
May 26, 2020 | 284.34 | 291.16 | 284.34 | 289.80 | 514,336 | +12.18(+4.39%) |
May 22, 2020 | 280.52 | 280.52 | 276.25 | 277.62 | 300,274 | -2.40(-0.86%) |
May 21, 2020 | 280.62 | 283.74 | 278.93 | 280.02 | 349,074 | -0.60(-0.21%) |
May 20, 2020 | 275.91 | 283.77 | 275.91 | 280.62 | 280,935 | +9.06(+3.34%) |
May 19, 2020 | 275.24 | 278.18 | 271.46 | 271.55 | 277,259 | -4.18(-1.52%) |
May 18, 2020 | 272.36 | 277.69 | 272.01 | 275.73 | 247,147 | +11.50(+4.35%) |
May 15, 2020 | 260.34 | 265.05 | 259.17 | 264.24 | 458,958 | +1.68(+0.64%) |
May 14, 2020 | 254.21 | 262.62 | 250.06 | 262.56 | 296,515 | +3.74(+1.45%) |
May 13, 2020 | 262.02 | 264.98 | 256.19 | 258.81 | 370,715 | -3.92(-1.49%) |
May 12, 2020 | 272.10 | 272.11 | 262.63 | 262.74 | 286,653 | -8.89(-3.27%) |
May 11, 2020 | 267.87 | 273.08 | 264.43 | 271.63 | 232,169 | +1.08(+0.40%) |
May 08, 2020 | 269.57 | 270.55 | 266.59 | 270.55 | 211,648 | +5.48(+2.07%) |
May 07, 2020 | 267.63 | 271.52 | 263.91 | 265.07 | 301,604 | +0.58(+0.22%) |
May 06, 2020 | 267.31 | 269.63 | 263.06 | 264.50 | 313,409 | +1.22(+0.46%) |
May 05, 2020 | 259.95 | 265.89 | 258.88 | 263.28 | 304,214 | +6.69(+2.61%) |
May 04, 2020 | 250.87 | 256.83 | 248.25 | 256.59 | 297,158 | +4.21(+1.67%) |
May 01, 2020 | 255.59 | 256.89 | 250.69 | 252.39 | 268,520 | -7.47(-2.87%) |
Apr 30, 2020 | 260.58 | 261.40 | 256.21 | 259.86 | 393,569 | -4.77(-1.80%) |
Apr 29, 2020 | 275.10 | 276.00 | 262.69 | 264.63 | 500,420 | -5.07(-1.88%) |
Apr 28, 2020 | 267.90 | 271.47 | 266.54 | 269.70 | 430,989 | +8.39(+3.21%) |
Apr 27, 2020 | 256.79 | 263.26 | 255.05 | 261.31 | 360,935 | +7.08(+2.79%) |
Apr 24, 2020 | 245.21 | 256.00 | 244.40 | 254.23 | 461,851 | +10.54(+4.33%) |
Apr 23, 2020 | 249.13 | 256.78 | 241.57 | 243.69 | 910,646 | -16.69(-6.41%) |
Apr 22, 2020 | 260.58 | 262.14 | 256.04 | 260.38 | 386,082 | +5.69(+2.24%) |
Apr 21, 2020 | 254.59 | 257.23 | 253.19 | 254.68 | 244,269 | -4.17(-1.61%) |
Apr 20, 2020 | 260.54 | 261.42 | 256.26 | 258.85 | 317,300 | -5.39(-2.04%) |
Apr 17, 2020 | 271.08 | 275.26 | 260.38 | 264.23 | 386,025 | +0.28(+0.11%) |
Apr 16, 2020 | 263.64 | 266.97 | 259.71 | 263.95 | 308,878 | +0.46(+0.18%) |
Apr 15, 2020 | 265.32 | 266.67 | 260.77 | 263.49 | 299,126 | -7.73(-2.85%) |
Apr 14, 2020 | 267.14 | 272.11 | 264.02 | 271.22 | 485,252 | +12.51(+4.84%) |
Apr 13, 2020 | 262.41 | 262.41 | 256.48 | 258.71 | 287,443 | -5.20(-1.97%) |
Apr 09, 2020 | 259.25 | 266.11 | 257.76 | 263.90 | 474,047 | +8.93(+3.50%) |
Apr 08, 2020 | 246.83 | 258.12 | 242.25 | 254.97 | 345,634 | +11.76(+4.83%) |
Apr 07, 2020 | 238.81 | 256.98 | 238.81 | 243.21 | 637,258 | +6.36(+2.69%) |
Apr 06, 2020 | 234.20 | 240.22 | 231.18 | 236.85 | 439,554 | +11.71(+5.20%) |
Apr 03, 2020 | 223.11 | 229.07 | 220.66 | 225.14 | 352,937 | -0.88(-0.39%) |
Apr 02, 2020 | 221.31 | 230.78 | 220.54 | 226.01 | 488,209 | +2.99(+1.34%) |
Apr 01, 2020 | 226.31 | 231.29 | 220.51 | 223.03 | 437,395 | -11.30(-4.82%) |
Mar 31, 2020 | 237.32 | 242.37 | 233.86 | 234.32 | 406,422 | -6.26(-2.60%) |
Mar 30, 2020 | 232.78 | 241.67 | 228.10 | 240.58 | 350,652 | +7.53(+3.23%) |
Mar 27, 2020 | 227.17 | 239.31 | 225.08 | 233.05 | 335,332 | -1.76(-0.75%) |
Mar 26, 2020 | 226.04 | 234.81 | 215.06 | 234.81 | 455,558 | +11.06(+4.94%) |
Mar 25, 2020 | 225.01 | 240.83 | 217.40 | 223.75 | 493,833 | -1.32(-0.59%) |
Mar 24, 2020 | 208.56 | 226.28 | 208.56 | 225.07 | 754,439 | +27.53(+13.94%) |
Mar 23, 2020 | 200.51 | 205.71 | 189.16 | 197.54 | 501,843 | -4.04(-2.01%) |
Mar 20, 2020 | 221.98 | 223.10 | 199.91 | 201.58 | 502,893 | -19.99(-9.02%) |
Mar 19, 2020 | 220.18 | 234.42 | 213.69 | 221.57 | 438,168 | -0.86(-0.39%) |
Mar 18, 2020 | 216.88 | 231.85 | 213.20 | 222.43 | 565,742 | -9.94(-4.28%) |
Mar 17, 2020 | 219.97 | 232.87 | 213.09 | 232.37 | 635,560 | +15.94(+7.36%) |
Mar 16, 2020 | 227.25 | 242.22 | 211.22 | 216.43 | 639,296 | -34.41(-13.72%) |
Mar 13, 2020 | 244.09 | 250.94 | 232.31 | 250.84 | 576,068 | +18.70(+8.05%) |
Mar 12, 2020 | 240.45 | 242.17 | 228.41 | 232.14 | 743,633 | -26.80(-10.35%) |
Mar 11, 2020 | 257.08 | 265.43 | 253.34 | 258.94 | 633,819 | -4.72(-1.79%) |
Mar 10, 2020 | 250.59 | 263.70 | 241.77 | 263.67 | 516,354 | +22.43(+9.30%) |
Mar 09, 2020 | 253.57 | 266.97 | 237.27 | 241.23 | 1,006,541 | -27.16(-10.12%) |
Mar 06, 2020 | 264.62 | 269.16 | 262.15 | 268.39 | 514,771 | -5.38(-1.97%) |
Mar 05, 2020 | 268.80 | 276.88 | 268.80 | 273.77 | 474,063 | -4.08(-1.47%) |
Mar 04, 2020 | 275.33 | 279.54 | 271.62 | 277.86 | 513,742 | +8.31(+3.08%) |
Mar 03, 2020 | 271.86 | 276.27 | 266.30 | 269.55 | 594,057 | -2.85(-1.05%) |