Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 283.88 | 286.23 | 281.08 | 285.63 | 127,069,656 | +1.27(+0.45%) |
May 28, 2020 | 285.94 | 288.00 | 283.68 | 284.36 | 96,469,448 | -0.53(-0.18%) |
May 27, 2020 | 283.56 | 284.93 | 278.64 | 284.89 | 111,351,536 | +4.18(+1.49%) |
May 26, 2020 | 283.39 | 283.63 | 277.31 | 280.71 | 94,674,736 | +3.42(+1.23%) |
May 22, 2020 | 276.48 | 277.47 | 275.21 | 277.30 | 68,143,200 | +0.53(+0.19%) |
May 21, 2020 | 278.56 | 279.39 | 275.65 | 276.77 | 83,273,736 | -1.92(-0.69%) |
May 20, 2020 | 277.65 | 279.58 | 277.42 | 278.69 | 91,233,792 | +4.66(+1.70%) |
May 19, 2020 | 276.27 | 278.01 | 274.02 | 274.04 | 101,227,576 | -2.84(-1.03%) |
May 18, 2020 | 275.05 | 278.52 | 274.72 | 276.88 | 128,007,120 | +8.19(+3.05%) |
May 15, 2020 | 265.03 | 268.75 | 264.06 | 268.70 | 118,418,880 | +1.23(+0.46%) |
May 14, 2020 | 261.82 | 267.60 | 256.22 | 267.47 | 129,747,632 | +3.16(+1.20%) |
May 13, 2020 | 268.49 | 269.55 | 261.83 | 264.31 | 153,854,784 | -4.76(-1.77%) |
May 12, 2020 | 275.75 | 276.17 | 268.92 | 269.06 | 101,612,872 | -5.47(-1.99%) |
May 11, 2020 | 272.51 | 275.94 | 272.08 | 274.54 | 84,454,888 | +0.06(+0.02%) |
May 08, 2020 | 273.21 | 274.96 | 272.06 | 274.48 | 81,635,744 | +4.47(+1.65%) |
May 07, 2020 | 270.08 | 271.98 | 269.50 | 270.01 | 79,977,216 | +3.22(+1.21%) |
May 06, 2020 | 269.38 | 270.74 | 266.35 | 266.79 | 78,293,104 | -1.82(-0.68%) |
May 05, 2020 | 269.04 | 271.49 | 266.29 | 268.61 | 84,645,192 | +2.46(+0.92%) |
May 04, 2020 | 263.50 | 266.46 | 261.99 | 266.15 | 86,071,216 | +0.73(+0.28%) |
May 01, 2020 | 267.79 | 272.81 | 264.23 | 265.42 | 133,370,952 | -7.22(-2.65%) |
Apr 30, 2020 | 273.80 | 275.31 | 270.87 | 272.64 | 130,720,864 | -2.56(-0.93%) |
Apr 29, 2020 | 273.63 | 276.77 | 272.57 | 275.20 | 126,288,384 | +7.02(+2.62%) |
Apr 28, 2020 | 273.15 | 273.50 | 267.87 | 268.18 | 112,013,144 | -1.24(-0.46%) |
Apr 27, 2020 | 267.61 | 270.57 | 267.14 | 269.42 | 82,881,192 | +3.83(+1.44%) |
Apr 24, 2020 | 263.49 | 266.28 | 261.40 | 265.59 | 90,738,600 | +3.65(+1.39%) |
Apr 23, 2020 | 263.26 | 266.50 | 261.63 | 261.94 | 111,248,160 | -0.02(-0.01%) |
Apr 22, 2020 | 261.25 | 263.74 | 259.90 | 261.96 | 99,388,824 | +5.69(+2.22%) |
Apr 21, 2020 | 259.74 | 260.96 | 255.31 | 256.27 | 134,481,424 | -8.02(-3.04%) |
Apr 20, 2020 | 265.25 | 269.18 | 264.07 | 264.30 | 106,321,024 | -4.74(-1.76%) |
Apr 17, 2020 | 267.85 | 269.66 | 265.06 | 269.04 | 156,282,784 | +7.08(+2.70%) |
Apr 16, 2020 | 262.01 | 262.83 | 258.82 | 261.96 | 139,438,144 | +1.26(+0.48%) |
Apr 15, 2020 | 260.52 | 266.50 | 258.54 | 260.70 | 129,564,592 | -5.53(-2.08%) |
Apr 14, 2020 | 263.72 | 267.40 | 258.59 | 266.23 | 142,736,432 | +7.50(+2.90%) |
Apr 13, 2020 | 260.12 | 260.47 | 254.74 | 258.73 | 122,222,336 | -2.38(-0.91%) |
Apr 09, 2020 | 260.53 | 263.93 | 258.55 | 261.11 | 202,733,552 | +3.91(+1.52%) |
Apr 08, 2020 | 251.50 | 259.05 | 248.96 | 257.20 | 163,362,448 | +8.35(+3.36%) |
Apr 07, 2020 | 257.37 | 258.14 | 248.62 | 248.85 | 213,857,744 | +0.25(+0.10%) |
Apr 06, 2020 | 242.00 | 250.60 | 232.93 | 248.59 | 199,607,872 | +15.65(+6.72%) |
Apr 03, 2020 | 235.36 | 237.76 | 230.16 | 232.95 | 144,431,328 | -3.42(-1.45%) |
Apr 02, 2020 | 230.13 | 237.16 | 229.57 | 236.36 | 188,859,280 | +5.33(+2.31%) |
Apr 01, 2020 | 232.75 | 241.84 | 228.92 | 231.03 | 201,645,248 | -10.89(-4.50%) |
Mar 31, 2020 | 244.56 | 247.16 | 240.48 | 241.92 | 207,157,296 | -3.66(-1.49%) |
Mar 30, 2020 | 240.00 | 246.31 | 237.96 | 245.58 | 182,928,912 | +7.72(+3.25%) |
Mar 27, 2020 | 237.72 | 244.79 | 235.63 | 237.86 | 239,020,608 | -7.30(-2.98%) |
Mar 26, 2020 | 233.75 | 246.66 | 233.75 | 245.16 | 273,936,544 | +13.52(+5.84%) |
Mar 25, 2020 | 229.83 | 240.61 | 225.03 | 231.63 | 318,356,064 | +3.42(+1.50%) |
Mar 24, 2020 | 220.02 | 229.11 | 219.44 | 228.22 | 250,179,632 | +18.96(+9.06%) |
Mar 23, 2020 | 214.73 | 215.57 | 204.86 | 209.26 | 346,805,888 | -5.49(-2.56%) |
Mar 20, 2020 | 227.63 | 229.46 | 214.47 | 214.75 | 369,874,560 | -9.67(-4.31%) |
Mar 19, 2020 | 221.85 | 230.83 | 216.68 | 224.42 | 309,768,960 | +0.48(+0.21%) |
Mar 18, 2020 | 220.44 | 231.75 | 212.76 | 223.94 | 350,257,792 | -11.94(-5.06%) |
Mar 17, 2020 | 228.65 | 239.03 | 221.21 | 235.89 | 280,286,336 | +12.08(+5.40%) |
Mar 16, 2020 | 225.04 | 239.71 | 221.48 | 223.80 | 318,273,312 | -27.50(-10.94%) |
Mar 13, 2020 | 245.49 | 253.31 | 231.90 | 251.30 | 353,195,552 | +19.79(+8.55%) |
Mar 12, 2020 | 238.87 | 248.82 | 231.11 | 231.51 | 419,789,632 | -24.49(-9.57%) |
Mar 11, 2020 | 261.92 | 263.08 | 252.76 | 256.00 | 274,237,536 | -13.12(-4.87%) |
Mar 10, 2020 | 265.60 | 269.22 | 255.20 | 269.12 | 295,762,144 | +13.82(+5.41%) |
Mar 09, 2020 | 256.88 | 265.18 | 255.16 | 255.31 | 330,708,800 | -22.25(-8.02%) |
Mar 06, 2020 | 273.54 | 278.79 | 270.81 | 277.56 | 245,062,224 | -4.67(-1.65%) |
Mar 05, 2020 | 284.58 | 287.83 | 279.94 | 282.23 | 198,939,040 | -9.70(-3.32%) |
Mar 04, 2020 | 285.64 | 292.15 | 283.04 | 291.93 | 188,622,016 | +12.76(+4.57%) |
Mar 03, 2020 | 288.79 | 292.84 | 277.66 | 279.16 | 320,448,768 | -9.25(-3.21%) |