Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 256.21 | 258.31 | 252.51 | 257.61 | 1,293,073 | +2.52(+0.99%) |
May 28, 2020 | 251.44 | 258.80 | 249.69 | 255.09 | 1,296,913 | +5.78(+2.32%) |
May 27, 2020 | 253.75 | 254.04 | 246.03 | 249.31 | 836,733 | -0.88(-0.35%) |
May 26, 2020 | 253.37 | 254.12 | 249.61 | 250.19 | 836,438 | +2.78(+1.12%) |
May 22, 2020 | 246.41 | 249.01 | 242.87 | 247.41 | 399,122 | +2.94(+1.20%) |
May 21, 2020 | 246.27 | 247.04 | 242.79 | 244.47 | 1,275,236 | -2.41(-0.98%) |
May 20, 2020 | 248.54 | 250.30 | 246.11 | 246.88 | 768,728 | +2.26(+0.93%) |
May 19, 2020 | 249.78 | 251.72 | 244.25 | 244.62 | 994,746 | -5.14(-2.06%) |
May 18, 2020 | 247.05 | 252.42 | 246.54 | 249.75 | 1,170,400 | +8.17(+3.38%) |
May 15, 2020 | 248.15 | 251.26 | 239.57 | 241.58 | 2,799,580 | -2.46(-1.01%) |
May 14, 2020 | 235.11 | 244.47 | 233.72 | 244.04 | 1,162,910 | +5.91(+2.48%) |
May 13, 2020 | 239.25 | 243.59 | 234.83 | 238.13 | 782,044 | -2.66(-1.11%) |
May 12, 2020 | 245.11 | 247.32 | 240.79 | 240.79 | 682,063 | -2.47(-1.02%) |
May 11, 2020 | 239.31 | 245.36 | 237.73 | 243.26 | 718,061 | +1.26(+0.52%) |
May 08, 2020 | 241.99 | 243.89 | 240.08 | 242.00 | 599,820 | +3.90(+1.64%) |
May 07, 2020 | 236.03 | 239.61 | 234.77 | 238.10 | 794,922 | +5.96(+2.57%) |
May 06, 2020 | 241.86 | 242.40 | 230.99 | 232.14 | 877,899 | -8.63(-3.59%) |
May 05, 2020 | 239.43 | 243.00 | 236.80 | 240.77 | 1,150,788 | +4.88(+2.07%) |
May 04, 2020 | 229.75 | 236.37 | 227.17 | 235.89 | 863,385 | +3.41(+1.47%) |
May 01, 2020 | 232.06 | 233.27 | 228.91 | 232.48 | 812,036 | -1.98(-0.84%) |
Apr 30, 2020 | 231.67 | 241.78 | 226.03 | 234.46 | 1,641,892 | -10.65(-4.35%) |
Apr 29, 2020 | 245.53 | 249.91 | 243.48 | 245.11 | 1,251,856 | +2.84(+1.17%) |
Apr 28, 2020 | 251.11 | 253.19 | 241.43 | 242.27 | 913,176 | -2.43(-0.99%) |
Apr 27, 2020 | 239.11 | 247.18 | 238.40 | 244.71 | 1,074,487 | +9.00(+3.82%) |
Apr 24, 2020 | 232.98 | 236.43 | 228.45 | 235.71 | 1,065,862 | +5.00(+2.17%) |
Apr 23, 2020 | 229.97 | 234.18 | 227.34 | 230.71 | 787,414 | +0.16(+0.07%) |
Apr 22, 2020 | 224.42 | 232.15 | 224.05 | 230.54 | 820,081 | +11.12(+5.07%) |
Apr 21, 2020 | 224.10 | 226.02 | 218.93 | 219.42 | 839,958 | -10.78(-4.68%) |
Apr 20, 2020 | 226.53 | 231.62 | 225.90 | 230.20 | 842,042 | +0.11(+0.05%) |
Apr 17, 2020 | 233.53 | 237.23 | 226.38 | 230.09 | 1,584,958 | +4.47(+1.98%) |
Apr 16, 2020 | 222.16 | 228.79 | 220.74 | 225.62 | 1,315,167 | +4.69(+2.12%) |
Apr 15, 2020 | 221.50 | 224.40 | 218.97 | 220.93 | 1,028,866 | -7.62(-3.34%) |
Apr 14, 2020 | 229.03 | 231.58 | 226.10 | 228.56 | 964,278 | +6.41(+2.89%) |
Apr 13, 2020 | 229.56 | 230.71 | 220.70 | 222.14 | 982,167 | -10.18(-4.38%) |
Apr 09, 2020 | 220.02 | 238.57 | 219.30 | 232.32 | 2,215,155 | +14.57(+6.69%) |
Apr 08, 2020 | 223.88 | 225.28 | 216.60 | 217.75 | 1,102,260 | -2.10(-0.96%) |
Apr 07, 2020 | 229.06 | 230.69 | 219.82 | 219.86 | 1,050,127 | -0.43(-0.20%) |
Apr 06, 2020 | 212.05 | 222.52 | 209.02 | 220.29 | 1,486,524 | +19.58(+9.76%) |
Apr 03, 2020 | 195.15 | 202.12 | 195.12 | 200.71 | 1,042,456 | +1.99(+1.00%) |
Apr 02, 2020 | 187.84 | 198.96 | 184.57 | 198.72 | 1,066,521 | +8.82(+4.64%) |
Apr 01, 2020 | 194.11 | 199.28 | 188.12 | 189.90 | 1,513,595 | -13.41(-6.60%) |
Mar 31, 2020 | 209.86 | 213.39 | 202.60 | 203.31 | 1,434,592 | -10.30(-4.82%) |
Mar 30, 2020 | 213.56 | 217.57 | 209.85 | 213.62 | 1,068,277 | +1.95(+0.92%) |
Mar 27, 2020 | 207.00 | 217.78 | 207.00 | 211.67 | 1,358,283 | -3.98(-1.85%) |
Mar 26, 2020 | 201.54 | 218.66 | 201.02 | 215.65 | 1,717,134 | +16.53(+8.30%) |
Mar 25, 2020 | 186.01 | 209.47 | 184.69 | 199.11 | 1,754,741 | +10.94(+5.81%) |
Mar 24, 2020 | 168.47 | 189.00 | 165.36 | 188.17 | 1,461,305 | +29.47(+18.57%) |
Mar 23, 2020 | 164.91 | 174.99 | 157.83 | 158.70 | 1,768,343 | -10.29(-6.09%) |
Mar 20, 2020 | 173.36 | 175.92 | 164.83 | 168.99 | 2,098,540 | -2.03(-1.19%) |
Mar 19, 2020 | 166.84 | 174.45 | 159.57 | 171.02 | 2,715,599 | +3.42(+2.04%) |
Mar 18, 2020 | 175.84 | 180.09 | 158.83 | 167.60 | 2,931,623 | -26.67(-13.73%) |
Mar 17, 2020 | 181.59 | 198.44 | 178.31 | 194.27 | 2,129,051 | +16.04(+9.00%) |
Mar 16, 2020 | 174.95 | 186.43 | 173.03 | 178.22 | 2,971,290 | -26.60(-12.99%) |
Mar 13, 2020 | 196.58 | 205.30 | 187.01 | 204.82 | 2,423,105 | +1.74(+0.86%) |
Mar 12, 2020 | 192.58 | 203.92 | 181.68 | 203.08 | 2,738,472 | +0.00(+0.00%) |
Mar 11, 2020 | 212.36 | 213.08 | 198.68 | 203.08 | 1,676,857 | -15.71(-7.18%) |
Mar 10, 2020 | 212.25 | 218.79 | 205.62 | 218.79 | 2,296,997 | +16.10(+7.94%) |
Mar 09, 2020 | 209.71 | 215.08 | 201.29 | 202.69 | 2,654,116 | -26.55(-11.58%) |
Mar 06, 2020 | 232.32 | 235.03 | 222.43 | 229.24 | 2,285,789 | -13.59(-5.60%) |
Mar 05, 2020 | 250.19 | 254.47 | 239.15 | 242.83 | 1,620,148 | -16.31(-6.29%) |
Mar 04, 2020 | 247.21 | 259.88 | 245.77 | 259.14 | 1,270,572 | +16.06(+6.61%) |
Mar 03, 2020 | 248.23 | 253.10 | 239.83 | 243.08 | 1,804,788 | -6.39(-2.56%) |