Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 295.35 | 297.72 | 292.29 | 294.26 | 5,043,914 | -1.38(-0.47%) |
May 28, 2020 | 294.35 | 303.17 | 292.26 | 295.64 | 4,623,673 | +2.47(+0.84%) |
May 27, 2020 | 297.30 | 298.02 | 285.68 | 293.17 | 5,264,003 | -3.48(-1.17%) |
May 26, 2020 | 297.91 | 298.28 | 295.29 | 296.65 | 5,364,655 | +8.24(+2.86%) |
May 22, 2020 | 288.56 | 290.26 | 286.56 | 288.41 | 2,962,154 | +0.63(+0.22%) |
May 21, 2020 | 292.77 | 293.32 | 286.30 | 287.78 | 4,031,284 | -4.44(-1.52%) |
May 20, 2020 | 289.24 | 294.52 | 288.88 | 292.22 | 4,693,474 | +7.89(+2.78%) |
May 19, 2020 | 282.80 | 291.26 | 281.16 | 284.32 | 5,328,901 | +0.81(+0.29%) |
May 18, 2020 | 279.17 | 285.65 | 278.72 | 283.51 | 6,176,408 | +10.72(+3.93%) |
May 15, 2020 | 269.96 | 272.99 | 267.27 | 272.80 | 3,899,197 | +1.59(+0.59%) |
May 14, 2020 | 264.25 | 271.44 | 258.14 | 271.20 | 6,433,334 | +7.97(+3.03%) |
May 13, 2020 | 266.30 | 269.99 | 258.37 | 263.23 | 4,909,025 | -2.88(-1.08%) |
May 12, 2020 | 274.27 | 276.11 | 266.12 | 266.12 | 4,117,150 | -8.92(-3.24%) |
May 11, 2020 | 273.34 | 276.58 | 271.51 | 275.04 | 4,148,144 | -1.18(-0.43%) |
May 08, 2020 | 277.16 | 277.18 | 273.34 | 276.22 | 3,290,283 | +3.88(+1.43%) |
May 07, 2020 | 271.69 | 276.23 | 271.13 | 272.33 | 4,470,110 | +5.90(+2.21%) |
May 06, 2020 | 270.86 | 270.86 | 265.57 | 266.44 | 3,334,334 | -1.51(-0.56%) |
May 05, 2020 | 270.74 | 271.73 | 267.28 | 267.94 | 4,014,261 | +4.62(+1.75%) |
May 04, 2020 | 259.65 | 264.12 | 257.22 | 263.33 | 3,831,824 | +0.51(+0.19%) |
May 01, 2020 | 262.78 | 267.95 | 261.33 | 262.82 | 5,181,853 | -6.09(-2.27%) |
Apr 30, 2020 | 272.30 | 275.43 | 267.39 | 268.91 | 6,027,898 | -8.53(-3.07%) |
Apr 29, 2020 | 272.32 | 278.72 | 270.17 | 277.44 | 8,695,105 | +18.67(+7.21%) |
Apr 28, 2020 | 264.44 | 266.64 | 257.17 | 258.77 | 4,441,088 | -0.51(-0.20%) |
Apr 27, 2020 | 254.49 | 259.87 | 253.79 | 259.28 | 4,192,002 | +6.22(+2.46%) |
Apr 24, 2020 | 252.74 | 254.11 | 247.26 | 253.06 | 3,910,751 | +2.84(+1.13%) |
Apr 23, 2020 | 253.68 | 256.64 | 249.65 | 250.22 | 4,366,091 | -1.03(-0.41%) |
Apr 22, 2020 | 245.92 | 252.90 | 245.47 | 251.25 | 5,199,044 | +11.31(+4.71%) |
Apr 21, 2020 | 241.22 | 243.90 | 238.72 | 239.94 | 6,097,862 | -6.24(-2.53%) |
Apr 20, 2020 | 248.90 | 250.98 | 244.17 | 246.19 | 6,176,249 | -8.06(-3.17%) |
Apr 17, 2020 | 252.56 | 254.96 | 245.97 | 254.24 | 10,646,537 | +12.92(+5.35%) |
Apr 16, 2020 | 252.70 | 252.70 | 239.32 | 241.32 | 11,697,752 | -10.15(-4.04%) |
Apr 15, 2020 | 254.77 | 257.16 | 249.99 | 251.47 | 10,469,229 | -13.28(-5.02%) |
Apr 14, 2020 | 263.94 | 269.57 | 263.27 | 264.76 | 6,496,388 | +7.22(+2.80%) |
Apr 13, 2020 | 262.29 | 262.78 | 250.12 | 257.54 | 7,272,882 | -5.93(-2.25%) |
Apr 09, 2020 | 269.07 | 269.92 | 261.82 | 263.46 | 6,812,986 | -1.52(-0.57%) |
Apr 08, 2020 | 256.73 | 265.89 | 253.21 | 264.98 | 5,816,973 | +12.00(+4.74%) |
Apr 07, 2020 | 274.98 | 276.21 | 252.40 | 252.98 | 8,832,649 | -6.70(-2.58%) |
Apr 06, 2020 | 246.07 | 260.82 | 244.12 | 259.68 | 8,841,441 | +28.23(+12.20%) |
Apr 03, 2020 | 231.40 | 234.23 | 224.89 | 231.45 | 4,263,254 | -1.81(-0.77%) |
Apr 02, 2020 | 223.01 | 233.74 | 222.00 | 233.26 | 6,601,394 | +10.03(+4.49%) |
Apr 01, 2020 | 225.50 | 231.52 | 221.75 | 223.23 | 6,801,500 | -12.64(-5.36%) |
Mar 31, 2020 | 246.52 | 247.46 | 235.41 | 235.87 | 10,627,065 | -11.41(-4.62%) |
Mar 30, 2020 | 240.06 | 248.26 | 238.89 | 247.29 | 5,904,035 | +5.47(+2.26%) |
Mar 27, 2020 | 244.35 | 250.04 | 238.94 | 241.82 | 8,007,696 | -15.17(-5.90%) |
Mar 26, 2020 | 251.06 | 259.55 | 246.67 | 256.99 | 10,199,268 | +6.54(+2.61%) |
Mar 25, 2020 | 242.06 | 260.03 | 234.70 | 250.44 | 12,946,939 | +18.95(+8.19%) |
Mar 24, 2020 | 210.84 | 232.83 | 209.94 | 231.49 | 11,932,579 | +32.98(+16.61%) |
Mar 23, 2020 | 198.50 | 210.60 | 195.28 | 198.51 | 11,865,140 | -7.93(-3.84%) |
Mar 20, 2020 | 230.46 | 230.46 | 205.06 | 206.44 | 10,772,068 | -15.36(-6.93%) |
Mar 19, 2020 | 218.74 | 232.89 | 206.57 | 221.80 | 9,344,781 | -0.76(-0.34%) |
Mar 18, 2020 | 217.11 | 223.71 | 208.20 | 222.56 | 11,623,426 | -9.72(-4.18%) |
Mar 17, 2020 | 234.82 | 244.60 | 226.50 | 232.28 | 12,966,048 | +2.18(+0.95%) |
Mar 16, 2020 | 228.97 | 251.66 | 223.86 | 230.10 | 12,401,093 | -33.55(-12.73%) |
Mar 13, 2020 | 252.69 | 263.67 | 239.72 | 263.65 | 10,174,296 | +27.84(+11.81%) |
Mar 12, 2020 | 238.77 | 256.30 | 235.26 | 235.81 | 15,383,282 | -27.60(-10.48%) |
Mar 11, 2020 | 266.52 | 267.59 | 257.11 | 263.41 | 8,572,452 | -10.56(-3.85%) |
Mar 10, 2020 | 269.91 | 274.26 | 256.67 | 273.97 | 8,325,416 | +15.41(+5.96%) |
Mar 09, 2020 | 258.76 | 272.67 | 255.03 | 258.56 | 8,701,368 | -21.70(-7.74%) |
Mar 06, 2020 | 276.04 | 282.05 | 272.06 | 280.25 | 7,231,730 | -3.63(-1.28%) |
Mar 05, 2020 | 288.75 | 291.68 | 281.45 | 283.89 | 6,777,496 | -11.36(-3.85%) |
Mar 04, 2020 | 292.07 | 295.67 | 285.86 | 295.24 | 6,614,644 | +10.12(+3.55%) |
Mar 03, 2020 | 307.19 | 307.19 | 283.98 | 285.13 | 8,239,890 | -14.39(-4.81%) |