Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 284.79 | 294.33 | 283.22 | 293.92 | 1,082,973 | +9.91(+3.49%) |
May 28, 2020 | 283.80 | 295.17 | 281.86 | 284.01 | 809,459 | +0.15(+0.05%) |
May 27, 2020 | 279.94 | 284.27 | 269.21 | 283.86 | 870,666 | +6.69(+2.41%) |
May 26, 2020 | 276.88 | 280.81 | 272.48 | 277.18 | 794,222 | +10.83(+4.07%) |
May 22, 2020 | 270.94 | 271.62 | 264.09 | 266.35 | 656,013 | -4.88(-1.80%) |
May 21, 2020 | 271.93 | 274.64 | 265.27 | 271.22 | 605,619 | +0.80(+0.30%) |
May 20, 2020 | 272.93 | 277.81 | 265.62 | 270.42 | 1,305,869 | -6.15(-2.22%) |
May 19, 2020 | 281.86 | 287.62 | 276.55 | 276.57 | 878,142 | -4.16(-1.48%) |
May 18, 2020 | 270.94 | 283.85 | 268.23 | 280.74 | 1,536,699 | +21.97(+8.49%) |
May 15, 2020 | 249.52 | 261.61 | 249.52 | 258.76 | 943,619 | +8.77(+3.51%) |
May 14, 2020 | 237.26 | 250.13 | 230.67 | 249.99 | 1,112,530 | +9.39(+3.90%) |
May 13, 2020 | 259.43 | 260.79 | 237.48 | 240.60 | 1,436,371 | -19.91(-7.64%) |
May 12, 2020 | 272.07 | 272.97 | 260.18 | 260.51 | 570,366 | -10.72(-3.95%) |
May 11, 2020 | 266.64 | 277.09 | 265.50 | 271.23 | 598,140 | +2.24(+0.83%) |
May 08, 2020 | 270.57 | 272.87 | 263.72 | 269.00 | 680,688 | +3.17(+1.19%) |
May 07, 2020 | 258.72 | 271.92 | 258.72 | 265.82 | 1,044,960 | +13.63(+5.40%) |
May 06, 2020 | 256.55 | 257.86 | 250.39 | 252.20 | 548,447 | -1.92(-0.75%) |
May 05, 2020 | 250.49 | 258.78 | 248.31 | 254.12 | 675,746 | +8.76(+3.57%) |
May 04, 2020 | 234.34 | 246.74 | 230.90 | 245.35 | 703,969 | +6.39(+2.67%) |
May 01, 2020 | 250.18 | 252.16 | 232.82 | 238.97 | 1,353,994 | -19.14(-7.42%) |
Apr 30, 2020 | 261.59 | 268.03 | 257.50 | 258.11 | 1,081,140 | -8.88(-3.33%) |
Apr 29, 2020 | 237.83 | 269.82 | 236.07 | 266.99 | 2,256,659 | +32.94(+14.07%) |
Apr 28, 2020 | 232.60 | 238.31 | 228.25 | 234.05 | 1,359,869 | +10.47(+4.68%) |
Apr 27, 2020 | 215.94 | 224.53 | 213.72 | 223.58 | 798,171 | +14.14(+6.75%) |
Apr 24, 2020 | 211.63 | 212.33 | 204.99 | 209.44 | 750,769 | +0.13(+0.06%) |
Apr 23, 2020 | 203.32 | 215.18 | 202.81 | 209.31 | 1,090,169 | -6.00(-2.79%) |
Apr 22, 2020 | 211.87 | 216.96 | 210.53 | 215.31 | 565,381 | +9.43(+4.58%) |
Apr 21, 2020 | 214.01 | 214.98 | 202.77 | 205.88 | 771,065 | -14.00(-6.37%) |
Apr 20, 2020 | 219.13 | 226.57 | 216.69 | 219.88 | 657,529 | -2.60(-1.17%) |
Apr 17, 2020 | 214.16 | 225.01 | 210.63 | 222.48 | 1,482,729 | +18.08(+8.84%) |
Apr 16, 2020 | 223.78 | 226.94 | 203.71 | 204.41 | 1,494,076 | -19.47(-8.70%) |
Apr 15, 2020 | 218.74 | 223.92 | 217.47 | 223.88 | 793,745 | -2.09(-0.92%) |
Apr 14, 2020 | 226.45 | 230.72 | 219.80 | 225.96 | 865,718 | +12.03(+5.62%) |
Apr 13, 2020 | 218.59 | 219.50 | 207.70 | 213.94 | 1,026,852 | -5.58(-2.54%) |
Apr 09, 2020 | 206.97 | 228.20 | 204.77 | 219.51 | 2,304,996 | +19.19(+9.58%) |
Apr 08, 2020 | 188.19 | 202.89 | 187.18 | 200.32 | 794,860 | +16.38(+8.90%) |
Apr 07, 2020 | 192.82 | 202.05 | 183.18 | 183.95 | 1,635,441 | +4.12(+2.29%) |
Apr 06, 2020 | 173.10 | 181.74 | 169.10 | 179.82 | 1,537,701 | +16.65(+10.21%) |
Apr 03, 2020 | 178.80 | 179.96 | 161.60 | 163.17 | 1,908,172 | -16.07(-8.97%) |
Apr 02, 2020 | 181.65 | 183.92 | 171.14 | 179.24 | 1,374,591 | -6.11(-3.30%) |
Apr 01, 2020 | 190.85 | 196.23 | 181.25 | 185.35 | 1,041,941 | -14.41(-7.21%) |
Mar 31, 2020 | 207.67 | 209.97 | 196.42 | 199.76 | 1,019,598 | -10.99(-5.21%) |
Mar 30, 2020 | 207.40 | 216.56 | 206.61 | 210.74 | 805,633 | +4.13(+2.00%) |
Mar 27, 2020 | 217.86 | 221.47 | 205.15 | 206.61 | 1,127,267 | -20.04(-8.84%) |
Mar 26, 2020 | 201.97 | 227.81 | 199.89 | 226.66 | 1,099,095 | +18.35(+8.81%) |
Mar 25, 2020 | 200.66 | 216.51 | 190.48 | 208.30 | 1,143,049 | +8.93(+4.48%) |
Mar 24, 2020 | 188.33 | 199.74 | 182.14 | 199.37 | 1,364,397 | +22.43(+12.67%) |
Mar 23, 2020 | 188.97 | 189.85 | 171.71 | 176.94 | 1,673,167 | -13.72(-7.19%) |
Mar 20, 2020 | 200.99 | 216.00 | 187.90 | 190.66 | 1,469,987 | -4.69(-2.40%) |
Mar 19, 2020 | 191.33 | 201.56 | 180.05 | 195.35 | 1,205,263 | +5.10(+2.68%) |
Mar 18, 2020 | 196.99 | 202.08 | 184.91 | 190.25 | 1,281,955 | -24.09(-11.24%) |
Mar 17, 2020 | 197.90 | 214.43 | 188.37 | 214.33 | 1,062,864 | +20.25(+10.43%) |
Mar 16, 2020 | 194.16 | 206.50 | 182.33 | 194.08 | 1,313,213 | -30.01(-13.39%) |
Mar 13, 2020 | 203.34 | 224.12 | 194.40 | 224.09 | 1,640,286 | +34.25(+18.04%) |
Mar 12, 2020 | 187.28 | 217.18 | 183.30 | 189.84 | 1,993,099 | -28.38(-13.01%) |
Mar 11, 2020 | 231.91 | 235.76 | 214.53 | 218.22 | 1,360,284 | -18.59(-7.85%) |
Mar 10, 2020 | 243.69 | 245.76 | 229.91 | 236.81 | 1,216,743 | -1.34(-0.56%) |
Mar 09, 2020 | 237.35 | 253.00 | 233.08 | 238.16 | 1,376,667 | -26.57(-10.04%) |
Mar 06, 2020 | 270.94 | 271.90 | 254.46 | 264.73 | 1,049,399 | -14.39(-5.15%) |
Mar 05, 2020 | 284.83 | 292.10 | 277.90 | 279.11 | 661,706 | -11.30(-3.89%) |
Mar 04, 2020 | 284.25 | 290.42 | 279.29 | 290.42 | 579,378 | +11.26(+4.03%) |
Mar 03, 2020 | 290.36 | 294.32 | 270.98 | 279.15 | 720,124 | -9.55(-3.31%) |