Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 252.05 | 260.15 | 251.16 | 259.50 | 3,066,770 | +7.24(+2.87%) |
May 28, 2020 | 253.92 | 257.75 | 251.63 | 252.26 | 2,082,442 | -3.97(-1.55%) |
May 27, 2020 | 252.15 | 256.41 | 249.46 | 256.23 | 2,560,168 | +4.96(+1.98%) |
May 26, 2020 | 253.92 | 255.78 | 250.70 | 251.26 | 2,645,507 | +4.78(+1.94%) |
May 22, 2020 | 243.88 | 247.01 | 241.00 | 246.48 | 1,958,835 | +1.27(+0.52%) |
May 21, 2020 | 248.50 | 249.02 | 244.70 | 245.21 | 1,666,541 | -3.07(-1.24%) |
May 20, 2020 | 246.76 | 250.63 | 245.97 | 248.29 | 2,087,599 | +6.00(+2.47%) |
May 19, 2020 | 243.70 | 245.93 | 241.99 | 242.29 | 2,099,102 | -1.41(-0.58%) |
May 18, 2020 | 239.32 | 246.55 | 238.77 | 243.70 | 2,977,929 | +11.69(+5.04%) |
May 15, 2020 | 231.13 | 235.26 | 228.77 | 232.01 | 2,430,474 | -5.52(-2.32%) |
May 14, 2020 | 232.50 | 237.84 | 226.97 | 237.52 | 2,234,719 | +3.07(+1.31%) |
May 13, 2020 | 240.62 | 240.85 | 231.07 | 234.45 | 2,460,683 | -4.72(-1.97%) |
May 12, 2020 | 246.41 | 247.43 | 238.97 | 239.17 | 2,105,121 | -6.19(-2.52%) |
May 11, 2020 | 243.56 | 246.56 | 242.11 | 245.36 | 2,340,125 | +0.33(+0.13%) |
May 08, 2020 | 242.51 | 245.50 | 240.58 | 245.03 | 1,881,950 | +6.49(+2.72%) |
May 07, 2020 | 240.55 | 240.97 | 236.99 | 238.55 | 2,047,659 | +3.18(+1.35%) |
May 06, 2020 | 239.06 | 240.98 | 234.87 | 235.37 | 2,551,084 | -0.62(-0.26%) |
May 05, 2020 | 237.48 | 239.61 | 234.95 | 235.98 | 2,970,184 | +2.33(+1.00%) |
May 04, 2020 | 230.94 | 233.81 | 227.47 | 233.66 | 1,912,574 | +2.28(+0.99%) |
May 01, 2020 | 236.99 | 238.64 | 230.04 | 231.38 | 3,011,996 | -10.62(-4.39%) |
Apr 30, 2020 | 243.70 | 244.16 | 239.48 | 242.00 | 2,622,908 | -3.92(-1.59%) |
Apr 29, 2020 | 241.51 | 246.78 | 239.87 | 245.92 | 3,240,115 | +10.06(+4.26%) |
Apr 28, 2020 | 244.33 | 246.26 | 235.31 | 235.86 | 2,131,609 | -3.31(-1.39%) |
Apr 27, 2020 | 235.52 | 241.64 | 235.52 | 239.17 | 1,862,187 | +3.24(+1.37%) |
Apr 24, 2020 | 231.47 | 236.16 | 230.65 | 235.93 | 2,629,253 | +5.24(+2.27%) |
Apr 23, 2020 | 231.87 | 236.28 | 230.32 | 230.69 | 2,431,306 | -0.93(-0.40%) |
Apr 22, 2020 | 226.98 | 233.62 | 223.39 | 231.62 | 3,977,700 | +10.98(+4.97%) |
Apr 21, 2020 | 226.80 | 227.00 | 219.88 | 220.64 | 3,269,663 | -9.47(-4.12%) |
Apr 20, 2020 | 231.64 | 236.33 | 229.78 | 230.11 | 2,671,419 | -6.77(-2.86%) |
Apr 17, 2020 | 234.51 | 238.26 | 230.70 | 236.88 | 3,826,082 | +6.76(+2.94%) |
Apr 16, 2020 | 233.21 | 233.21 | 226.40 | 230.12 | 3,012,949 | +0.76(+0.33%) |
Apr 15, 2020 | 232.53 | 233.71 | 228.22 | 229.36 | 2,909,385 | -9.08(-3.81%) |
Apr 14, 2020 | 237.10 | 239.11 | 233.71 | 238.44 | 2,592,254 | +6.87(+2.97%) |
Apr 13, 2020 | 225.85 | 233.00 | 225.23 | 231.57 | 2,887,020 | +5.01(+2.21%) |
Apr 09, 2020 | 236.80 | 238.33 | 223.90 | 226.56 | 3,909,029 | -6.06(-2.60%) |
Apr 08, 2020 | 228.77 | 233.60 | 225.98 | 232.62 | 3,093,684 | +6.98(+3.09%) |
Apr 07, 2020 | 232.98 | 236.54 | 224.99 | 225.65 | 5,149,872 | +0.74(+0.33%) |
Apr 06, 2020 | 217.91 | 225.77 | 217.00 | 224.91 | 4,353,486 | +16.20(+7.76%) |
Apr 03, 2020 | 210.83 | 216.10 | 205.41 | 208.71 | 3,250,621 | -2.49(-1.18%) |
Apr 02, 2020 | 198.14 | 212.00 | 197.30 | 211.21 | 5,055,453 | +11.97(+6.01%) |
Apr 01, 2020 | 203.12 | 208.84 | 195.72 | 199.24 | 4,697,853 | -12.00(-5.68%) |
Mar 31, 2020 | 212.04 | 225.15 | 210.31 | 211.24 | 5,634,819 | -2.68(-1.25%) |
Mar 30, 2020 | 206.88 | 215.04 | 203.53 | 213.92 | 5,874,405 | +8.39(+4.08%) |
Mar 27, 2020 | 207.59 | 215.69 | 204.92 | 205.53 | 4,427,584 | -11.12(-5.13%) |
Mar 26, 2020 | 201.38 | 218.10 | 201.38 | 216.65 | 6,760,304 | +22.83(+11.78%) |
Mar 25, 2020 | 189.05 | 217.39 | 186.40 | 193.82 | 7,230,990 | +4.27(+2.25%) |
Mar 24, 2020 | 183.21 | 194.86 | 179.34 | 189.56 | 7,065,434 | +17.19(+9.97%) |
Mar 23, 2020 | 171.84 | 174.60 | 158.36 | 172.37 | 5,262,438 | +1.11(+0.65%) |
Mar 20, 2020 | 179.97 | 185.92 | 167.42 | 171.26 | 8,310,685 | +0.91(+0.53%) |
Mar 19, 2020 | 146.86 | 181.75 | 144.55 | 170.35 | 8,496,736 | +23.28(+15.83%) |
Mar 18, 2020 | 162.65 | 164.24 | 136.37 | 147.06 | 11,288,398 | -27.72(-15.86%) |
Mar 17, 2020 | 168.04 | 175.22 | 158.99 | 174.78 | 8,065,119 | +10.45(+6.36%) |
Mar 16, 2020 | 182.38 | 191.68 | 157.89 | 164.33 | 8,779,928 | -40.86(-19.91%) |
Mar 13, 2020 | 197.56 | 205.40 | 176.22 | 205.19 | 9,669,922 | +13.53(+7.06%) |
Mar 12, 2020 | 198.85 | 212.67 | 189.51 | 191.66 | 7,330,715 | -23.82(-11.05%) |
Mar 11, 2020 | 222.41 | 224.70 | 212.43 | 215.48 | 4,113,830 | -14.83(-6.44%) |
Mar 10, 2020 | 224.78 | 231.00 | 213.23 | 230.31 | 6,286,471 | +13.30(+6.13%) |
Mar 09, 2020 | 219.96 | 228.01 | 213.97 | 217.01 | 5,011,151 | -19.04(-8.06%) |
Mar 06, 2020 | 233.89 | 237.35 | 229.96 | 236.05 | 3,443,653 | -4.02(-1.67%) |
Mar 05, 2020 | 242.89 | 248.00 | 238.68 | 240.07 | 2,780,707 | -10.00(-4.00%) |
Mar 04, 2020 | 243.14 | 250.30 | 240.71 | 250.07 | 2,679,898 | +9.81(+4.08%) |
Mar 03, 2020 | 249.37 | 252.72 | 237.91 | 240.26 | 3,411,204 | -9.39(-3.76%) |