Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 261.86 | 264.04 | 259.34 | 263.48 | 7,486,937 | +1.18(+0.45%) |
May 28, 2020 | 263.74 | 265.63 | 261.65 | 262.30 | 4,918,444 | -0.52(-0.20%) |
May 27, 2020 | 261.62 | 262.82 | 256.99 | 262.82 | 5,467,248 | +3.78(+1.46%) |
May 26, 2020 | 261.38 | 261.57 | 258.58 | 259.04 | 5,213,027 | +3.29(+1.29%) |
May 22, 2020 | 255.01 | 255.91 | 253.82 | 255.75 | 2,438,133 | +0.57(+0.22%) |
May 21, 2020 | 256.93 | 257.67 | 254.25 | 255.18 | 3,800,273 | -1.85(-0.72%) |
May 20, 2020 | 256.10 | 257.86 | 255.88 | 257.02 | 5,188,297 | +4.13(+1.63%) |
May 19, 2020 | 254.87 | 256.41 | 252.73 | 252.90 | 5,221,579 | -2.41(-0.94%) |
May 18, 2020 | 253.65 | 256.84 | 253.41 | 255.31 | 7,183,579 | +7.57(+3.06%) |
May 15, 2020 | 244.44 | 247.80 | 243.52 | 247.74 | 3,595,246 | +1.11(+0.45%) |
May 14, 2020 | 241.42 | 246.76 | 239.20 | 246.63 | 8,209,265 | +2.94(+1.21%) |
May 13, 2020 | 247.58 | 248.55 | 241.45 | 243.69 | 5,960,426 | -4.40(-1.77%) |
May 12, 2020 | 254.27 | 254.67 | 248.01 | 248.09 | 5,471,916 | -5.09(-2.01%) |
May 11, 2020 | 251.26 | 254.48 | 250.93 | 253.18 | 3,680,458 | +0.04(+0.02%) |
May 08, 2020 | 251.97 | 253.48 | 250.88 | 253.14 | 3,404,977 | +4.16(+1.67%) |
May 07, 2020 | 249.07 | 250.81 | 248.55 | 248.98 | 3,609,813 | +2.91(+1.18%) |
May 06, 2020 | 249.31 | 249.69 | 245.95 | 246.07 | 3,206,022 | -1.67(-0.67%) |
May 05, 2020 | 248.12 | 250.35 | 247.32 | 247.74 | 4,707,797 | +2.26(+0.92%) |
May 04, 2020 | 242.92 | 245.72 | 241.61 | 245.48 | 4,383,072 | +0.77(+0.32%) |
May 01, 2020 | 246.89 | 247.56 | 243.69 | 244.71 | 5,086,496 | -6.86(-2.73%) |
Apr 30, 2020 | 252.49 | 252.96 | 249.80 | 251.56 | 7,838,142 | -2.21(-0.87%) |
Apr 29, 2020 | 252.39 | 255.24 | 251.38 | 253.78 | 7,185,906 | +6.38(+2.58%) |
Apr 28, 2020 | 251.92 | 252.21 | 247.04 | 247.40 | 6,207,257 | -1.15(-0.46%) |
Apr 27, 2020 | 246.77 | 249.50 | 246.35 | 248.55 | 4,131,347 | +3.54(+1.45%) |
Apr 24, 2020 | 242.99 | 245.53 | 241.05 | 245.01 | 5,064,730 | +3.50(+1.45%) |
Apr 23, 2020 | 242.76 | 245.72 | 241.30 | 241.50 | 8,131,032 | -0.05(-0.02%) |
Apr 22, 2020 | 240.95 | 243.21 | 239.68 | 241.55 | 5,979,865 | +5.20(+2.20%) |
Apr 21, 2020 | 239.46 | 240.63 | 235.46 | 236.35 | 6,928,116 | -7.45(-3.06%) |
Apr 20, 2020 | 244.54 | 247.79 | 243.54 | 243.80 | 6,890,778 | -4.47(-1.80%) |
Apr 17, 2020 | 247.05 | 248.64 | 244.40 | 248.28 | 7,154,923 | +6.67(+2.76%) |
Apr 16, 2020 | 241.59 | 242.33 | 238.66 | 241.61 | 6,471,224 | +1.22(+0.51%) |
Apr 15, 2020 | 240.24 | 241.96 | 238.39 | 240.39 | 5,188,247 | -5.35(-2.18%) |
Apr 14, 2020 | 243.22 | 246.41 | 242.25 | 245.74 | 7,036,830 | +7.28(+3.05%) |
Apr 13, 2020 | 239.83 | 240.12 | 234.87 | 238.46 | 8,138,663 | -2.34(-0.97%) |
Apr 09, 2020 | 240.28 | 243.36 | 238.41 | 240.80 | 9,356,813 | +3.52(+1.48%) |
Apr 08, 2020 | 231.91 | 238.33 | 229.85 | 237.27 | 7,372,253 | +7.79(+3.39%) |
Apr 07, 2020 | 237.26 | 238.09 | 229.30 | 229.49 | 13,727,737 | +0.12(+0.05%) |
Apr 06, 2020 | 223.18 | 231.03 | 222.21 | 229.36 | 8,070,430 | +14.61(+6.80%) |
Apr 03, 2020 | 217.03 | 219.17 | 212.23 | 214.75 | 5,829,202 | -3.22(-1.48%) |
Apr 02, 2020 | 212.22 | 218.67 | 211.65 | 217.98 | 6,936,453 | +4.98(+2.34%) |
Apr 01, 2020 | 214.66 | 217.61 | 211.09 | 212.99 | 14,551,907 | -10.05(-4.51%) |
Mar 31, 2020 | 225.52 | 227.87 | 221.74 | 223.04 | 11,007,521 | -3.36(-1.49%) |
Mar 30, 2020 | 221.25 | 227.07 | 219.42 | 226.41 | 9,255,781 | +7.09(+3.23%) |
Mar 27, 2020 | 219.16 | 225.70 | 217.24 | 219.31 | 11,860,459 | -6.95(-3.07%) |
Mar 26, 2020 | 215.54 | 227.40 | 215.54 | 226.26 | 13,157,825 | +12.83(+6.01%) |
Mar 25, 2020 | 211.91 | 221.81 | 207.50 | 213.44 | 12,592,893 | +2.70(+1.28%) |
Mar 24, 2020 | 203.80 | 211.25 | 202.33 | 210.73 | 13,955,918 | +18.35(+9.54%) |
Mar 23, 2020 | 197.44 | 198.52 | 188.88 | 192.39 | 14,982,773 | -6.09(-3.07%) |
Mar 20, 2020 | 209.84 | 211.50 | 197.83 | 198.48 | 12,245,559 | -9.04(-4.36%) |
Mar 19, 2020 | 205.72 | 212.85 | 199.77 | 207.52 | 13,201,264 | +0.18(+0.09%) |
Mar 18, 2020 | 203.51 | 211.67 | 196.19 | 207.34 | 21,393,536 | -11.99(-5.47%) |
Mar 17, 2020 | 210.73 | 220.34 | 204.00 | 219.33 | 16,034,355 | +13.48(+6.55%) |
Mar 16, 2020 | 209.89 | 221.11 | 205.45 | 205.85 | 18,331,774 | -27.38(-11.74%) |
Mar 13, 2020 | 226.66 | 233.37 | 214.83 | 233.23 | 20,740,114 | +19.93(+9.34%) |
Mar 12, 2020 | 221.27 | 229.50 | 212.67 | 213.31 | 26,176,806 | -22.84(-9.67%) |
Mar 11, 2020 | 241.73 | 242.73 | 233.22 | 236.14 | 12,214,128 | -12.32(-4.96%) |
Mar 10, 2020 | 245.33 | 248.46 | 235.46 | 248.46 | 11,536,835 | +12.13(+5.13%) |
Mar 09, 2020 | 237.89 | 244.66 | 235.44 | 236.34 | 17,491,692 | -19.76(-7.72%) |
Mar 06, 2020 | 252.47 | 257.29 | 249.92 | 256.10 | 7,114,266 | -4.37(-1.68%) |
Mar 05, 2020 | 262.76 | 265.68 | 258.36 | 260.46 | 6,601,819 | -9.03(-3.35%) |
Mar 04, 2020 | 263.63 | 269.65 | 261.26 | 269.49 | 5,595,118 | +10.72(+4.14%) |
Mar 03, 2020 | 266.55 | 270.28 | 256.25 | 258.77 | 10,419,142 | -7.34(-2.76%) |