Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 286.51 | 289.94 | 282.87 | 286.63 | 6,650,361 | +0.83(+0.29%) |
May 28, 2020 | 287.67 | 291.16 | 285.17 | 285.81 | 4,666,874 | +0.19(+0.07%) |
May 27, 2020 | 279.65 | 285.65 | 273.43 | 285.62 | 5,974,931 | +8.35(+3.01%) |
May 26, 2020 | 278.78 | 279.28 | 275.02 | 277.27 | 4,858,282 | +4.65(+1.71%) |
May 22, 2020 | 270.13 | 272.90 | 267.78 | 272.62 | 3,108,536 | +2.85(+1.06%) |
May 21, 2020 | 268.95 | 272.80 | 267.90 | 269.77 | 3,833,976 | -1.02(-0.38%) |
May 20, 2020 | 275.40 | 275.40 | 269.57 | 270.78 | 3,403,418 | -1.00(-0.37%) |
May 19, 2020 | 273.37 | 277.03 | 271.62 | 271.78 | 3,253,713 | -4.05(-1.47%) |
May 18, 2020 | 280.65 | 281.81 | 274.57 | 275.83 | 4,270,420 | +2.26(+0.83%) |
May 15, 2020 | 274.94 | 282.07 | 273.35 | 273.57 | 12,956,984 | +0.33(+0.12%) |
May 14, 2020 | 259.44 | 274.98 | 259.17 | 273.25 | 6,067,096 | +11.86(+4.54%) |
May 13, 2020 | 267.49 | 269.29 | 259.10 | 261.39 | 5,820,843 | -9.12(-3.37%) |
May 12, 2020 | 274.34 | 275.63 | 270.51 | 270.51 | 4,480,309 | -0.93(-0.34%) |
May 11, 2020 | 268.50 | 272.77 | 268.21 | 271.44 | 3,712,531 | +1.59(+0.59%) |
May 08, 2020 | 272.19 | 272.67 | 268.59 | 269.85 | 3,403,670 | +0.25(+0.09%) |
May 07, 2020 | 273.67 | 274.83 | 267.52 | 269.60 | 3,363,388 | -1.92(-0.71%) |
May 06, 2020 | 277.47 | 279.89 | 271.21 | 271.52 | 2,742,659 | -4.01(-1.46%) |
May 05, 2020 | 272.63 | 278.31 | 270.12 | 275.53 | 2,660,247 | +5.17(+1.91%) |
May 04, 2020 | 267.49 | 270.74 | 265.25 | 270.36 | 3,078,111 | +2.85(+1.07%) |
May 01, 2020 | 271.16 | 271.73 | 262.89 | 267.51 | 3,750,493 | -7.49(-2.72%) |
Apr 30, 2020 | 269.52 | 277.37 | 268.46 | 275.00 | 8,116,542 | +4.53(+1.68%) |
Apr 29, 2020 | 274.55 | 275.26 | 269.00 | 270.46 | 4,526,556 | -0.67(-0.25%) |
Apr 28, 2020 | 280.19 | 280.43 | 268.55 | 271.13 | 4,108,125 | -5.29(-1.91%) |
Apr 27, 2020 | 275.69 | 279.12 | 273.26 | 276.42 | 3,941,687 | +2.53(+0.92%) |
Apr 24, 2020 | 270.12 | 274.46 | 267.03 | 273.88 | 3,472,907 | +5.60(+2.09%) |
Apr 23, 2020 | 262.39 | 271.22 | 261.90 | 268.28 | 4,700,984 | +7.81(+3.00%) |
Apr 22, 2020 | 262.88 | 266.86 | 260.18 | 260.47 | 3,896,137 | +2.66(+1.03%) |
Apr 21, 2020 | 258.52 | 263.27 | 256.92 | 257.81 | 4,230,103 | -7.47(-2.82%) |
Apr 20, 2020 | 268.25 | 271.74 | 264.46 | 265.28 | 4,330,912 | -7.92(-2.90%) |
Apr 17, 2020 | 283.01 | 285.84 | 269.95 | 273.20 | 6,229,728 | -7.40(-2.64%) |
Apr 16, 2020 | 266.50 | 282.07 | 263.28 | 280.60 | 8,229,880 | +15.75(+5.95%) |
Apr 15, 2020 | 259.01 | 266.08 | 254.51 | 264.85 | 8,339,931 | +10.51(+4.13%) |
Apr 14, 2020 | 252.93 | 256.75 | 251.05 | 254.34 | 5,076,793 | +6.57(+2.65%) |
Apr 13, 2020 | 246.40 | 249.13 | 242.75 | 247.76 | 3,153,576 | -0.58(-0.23%) |
Apr 09, 2020 | 249.17 | 254.24 | 245.97 | 248.35 | 5,238,502 | -3.48(-1.38%) |
Apr 08, 2020 | 232.89 | 253.08 | 231.55 | 251.83 | 6,795,257 | +18.61(+7.98%) |
Apr 07, 2020 | 244.29 | 250.77 | 231.81 | 233.22 | 5,300,176 | -0.28(-0.12%) |
Apr 06, 2020 | 225.66 | 234.40 | 221.07 | 233.50 | 6,770,210 | +17.72(+8.21%) |
Apr 03, 2020 | 224.08 | 225.04 | 213.69 | 215.78 | 4,945,707 | -10.30(-4.55%) |
Apr 02, 2020 | 221.24 | 227.54 | 212.53 | 226.07 | 4,931,628 | +2.93(+1.31%) |
Apr 01, 2020 | 224.43 | 231.87 | 221.37 | 223.14 | 4,835,999 | -11.34(-4.84%) |
Mar 31, 2020 | 228.93 | 239.32 | 228.48 | 234.48 | 5,799,059 | -1.79(-0.76%) |
Mar 30, 2020 | 228.14 | 238.91 | 228.14 | 236.27 | 5,667,275 | +8.30(+3.64%) |
Mar 27, 2020 | 228.42 | 236.57 | 224.00 | 227.96 | 5,189,685 | -12.17(-5.07%) |
Mar 26, 2020 | 220.05 | 242.55 | 218.42 | 240.13 | 7,995,541 | +19.65(+8.91%) |
Mar 25, 2020 | 206.00 | 232.72 | 203.09 | 220.48 | 10,649,721 | +13.81(+6.68%) |
Mar 24, 2020 | 190.06 | 207.11 | 187.11 | 206.67 | 9,455,795 | +23.45(+12.80%) |
Mar 23, 2020 | 189.97 | 193.46 | 176.50 | 183.22 | 11,330,917 | -11.03(-5.68%) |
Mar 20, 2020 | 209.84 | 218.74 | 191.30 | 194.25 | 9,959,057 | -12.42(-6.01%) |
Mar 19, 2020 | 204.01 | 212.61 | 196.46 | 206.67 | 8,575,875 | +2.58(+1.26%) |
Mar 18, 2020 | 212.26 | 217.62 | 188.23 | 204.09 | 13,737,418 | -25.54(-11.12%) |
Mar 17, 2020 | 217.03 | 233.90 | 214.65 | 229.63 | 10,254,424 | +18.03(+8.52%) |
Mar 16, 2020 | 229.35 | 231.00 | 210.57 | 211.59 | 10,957,089 | -44.19(-17.28%) |
Mar 13, 2020 | 245.40 | 256.89 | 227.79 | 255.79 | 9,899,924 | +21.35(+9.11%) |
Mar 12, 2020 | 243.41 | 254.86 | 234.05 | 234.43 | 11,211,021 | -25.62(-9.85%) |
Mar 11, 2020 | 257.23 | 267.04 | 255.82 | 260.06 | 8,274,658 | -2.08(-0.79%) |
Mar 10, 2020 | 261.87 | 265.79 | 255.11 | 262.13 | 7,867,355 | +2.81(+1.08%) |
Mar 09, 2020 | 247.59 | 263.48 | 242.70 | 259.33 | 8,619,961 | -6.43(-2.42%) |
Mar 06, 2020 | 257.85 | 266.79 | 254.55 | 265.76 | 5,727,229 | +0.85(+0.32%) |
Mar 05, 2020 | 263.63 | 270.95 | 262.08 | 264.91 | 6,310,274 | -6.05(-2.23%) |
Mar 04, 2020 | 271.50 | 276.96 | 264.20 | 270.95 | 15,520,767 | +26.23(+10.72%) |
Mar 03, 2020 | 257.78 | 262.46 | 242.69 | 244.72 | 9,806,993 | -10.96(-4.29%) |