Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 309.19 | 314.38 | 307.00 | 313.43 | 2,007,365 | +6.00(+1.95%) |
May 28, 2020 | 306.44 | 311.99 | 303.58 | 307.43 | 1,999,949 | +3.25(+1.07%) |
May 27, 2020 | 305.59 | 305.59 | 297.15 | 304.18 | 1,226,630 | +2.98(+0.99%) |
May 26, 2020 | 306.91 | 307.52 | 300.11 | 301.20 | 1,758,017 | +1.11(+0.37%) |
May 22, 2020 | 299.21 | 300.84 | 295.92 | 300.10 | 645,864 | +1.06(+0.35%) |
May 21, 2020 | 302.43 | 304.86 | 297.56 | 299.04 | 753,639 | -3.12(-1.03%) |
May 20, 2020 | 303.46 | 305.10 | 300.60 | 302.15 | 832,643 | +2.80(+0.94%) |
May 19, 2020 | 300.00 | 305.32 | 298.95 | 299.36 | 1,286,262 | -0.52(-0.17%) |
May 18, 2020 | 299.32 | 304.32 | 298.90 | 299.87 | 1,842,496 | +8.17(+2.80%) |
May 15, 2020 | 287.13 | 293.14 | 286.11 | 291.70 | 2,037,563 | +2.91(+1.01%) |
May 14, 2020 | 280.42 | 288.93 | 279.14 | 288.80 | 1,302,746 | +5.50(+1.94%) |
May 13, 2020 | 286.51 | 291.07 | 280.98 | 283.29 | 1,706,843 | -4.63(-1.61%) |
May 12, 2020 | 293.46 | 295.58 | 287.92 | 287.92 | 1,354,857 | -1.41(-0.49%) |
May 11, 2020 | 282.95 | 291.84 | 281.61 | 289.34 | 1,253,287 | +2.91(+1.02%) |
May 08, 2020 | 288.68 | 288.68 | 284.62 | 286.42 | 885,296 | +1.99(+0.70%) |
May 07, 2020 | 283.44 | 286.54 | 281.87 | 284.43 | 1,332,919 | +5.99(+2.15%) |
May 06, 2020 | 283.70 | 286.22 | 278.02 | 278.44 | 915,568 | -5.82(-2.05%) |
May 05, 2020 | 278.69 | 287.29 | 277.45 | 284.27 | 1,090,854 | +9.28(+3.37%) |
May 04, 2020 | 272.61 | 277.26 | 270.47 | 274.99 | 1,234,330 | -0.28(-0.10%) |
May 01, 2020 | 276.82 | 278.13 | 273.37 | 275.27 | 1,197,057 | -6.56(-2.33%) |
Apr 30, 2020 | 278.36 | 283.97 | 277.63 | 281.83 | 1,991,657 | -1.48(-0.52%) |
Apr 29, 2020 | 291.82 | 292.33 | 282.35 | 283.31 | 1,825,979 | -1.36(-0.48%) |
Apr 28, 2020 | 288.68 | 296.78 | 281.48 | 284.67 | 2,128,332 | +4.47(+1.59%) |
Apr 27, 2020 | 275.65 | 281.03 | 274.43 | 280.20 | 1,340,270 | +6.98(+2.55%) |
Apr 24, 2020 | 271.95 | 273.80 | 269.80 | 273.23 | 1,168,478 | +4.21(+1.57%) |
Apr 23, 2020 | 266.35 | 270.69 | 265.62 | 269.01 | 1,766,054 | +3.42(+1.29%) |
Apr 22, 2020 | 262.42 | 266.94 | 259.24 | 265.60 | 1,155,839 | +8.45(+3.29%) |
Apr 21, 2020 | 261.02 | 263.23 | 255.89 | 257.15 | 1,928,935 | -11.49(-4.28%) |
Apr 20, 2020 | 267.37 | 270.08 | 266.06 | 268.64 | 1,572,239 | -3.29(-1.21%) |
Apr 17, 2020 | 272.02 | 275.81 | 267.79 | 271.93 | 2,772,279 | +7.74(+2.93%) |
Apr 16, 2020 | 263.84 | 265.73 | 260.67 | 264.19 | 1,314,977 | +1.25(+0.48%) |
Apr 15, 2020 | 260.01 | 264.55 | 257.06 | 262.94 | 1,656,462 | -3.94(-1.47%) |
Apr 14, 2020 | 265.20 | 268.47 | 261.02 | 266.88 | 2,690,189 | +8.56(+3.32%) |
Apr 13, 2020 | 268.96 | 269.83 | 257.28 | 258.31 | 3,014,103 | -14.54(-5.33%) |
Apr 09, 2020 | 253.03 | 274.13 | 253.03 | 272.85 | 2,847,933 | +21.21(+8.43%) |
Apr 08, 2020 | 249.71 | 252.20 | 245.60 | 251.65 | 1,378,145 | +5.24(+2.13%) |
Apr 07, 2020 | 254.87 | 255.23 | 246.09 | 246.40 | 1,744,367 | +0.22(+0.09%) |
Apr 06, 2020 | 238.87 | 247.59 | 234.76 | 246.18 | 2,212,700 | +16.39(+7.13%) |
Apr 03, 2020 | 229.34 | 232.37 | 227.12 | 229.79 | 2,304,430 | -2.44(-1.05%) |
Apr 02, 2020 | 224.54 | 232.58 | 221.43 | 232.24 | 1,803,638 | +6.75(+2.99%) |
Apr 01, 2020 | 225.13 | 230.41 | 224.60 | 225.49 | 3,593,578 | -10.32(-4.37%) |
Mar 31, 2020 | 234.75 | 238.82 | 231.42 | 235.81 | 3,956,638 | -1.87(-0.79%) |
Mar 30, 2020 | 232.30 | 239.25 | 229.99 | 237.67 | 2,628,702 | +6.97(+3.02%) |
Mar 27, 2020 | 230.06 | 237.23 | 227.84 | 230.71 | 3,039,458 | -5.00(-2.12%) |
Mar 26, 2020 | 222.80 | 237.25 | 221.72 | 235.71 | 2,997,483 | +17.09(+7.82%) |
Mar 25, 2020 | 211.83 | 225.85 | 209.13 | 218.62 | 2,125,447 | +8.21(+3.90%) |
Mar 24, 2020 | 195.13 | 211.12 | 192.36 | 210.41 | 2,863,816 | +25.61(+13.86%) |
Mar 23, 2020 | 195.18 | 204.03 | 184.10 | 184.81 | 2,707,310 | -16.11(-8.02%) |
Mar 20, 2020 | 203.05 | 206.89 | 197.37 | 200.91 | 3,698,104 | +0.97(+0.49%) |
Mar 19, 2020 | 183.97 | 203.93 | 179.70 | 199.94 | 3,329,108 | +14.15(+7.61%) |
Mar 18, 2020 | 204.87 | 210.28 | 179.04 | 185.80 | 4,401,698 | -33.28(-15.19%) |
Mar 17, 2020 | 220.00 | 222.56 | 211.84 | 219.07 | 3,330,919 | +5.29(+2.48%) |
Mar 16, 2020 | 214.21 | 223.56 | 201.78 | 213.78 | 3,241,714 | -24.96(-10.46%) |
Mar 13, 2020 | 228.76 | 240.49 | 217.17 | 238.74 | 3,527,467 | +24.99(+11.69%) |
Mar 12, 2020 | 215.77 | 222.66 | 205.61 | 213.75 | 4,842,596 | -17.54(-7.58%) |
Mar 11, 2020 | 241.44 | 245.16 | 228.28 | 231.29 | 3,528,582 | -18.10(-7.26%) |
Mar 10, 2020 | 242.98 | 249.64 | 236.41 | 249.39 | 3,179,214 | +16.03(+6.87%) |
Mar 09, 2020 | 240.41 | 249.02 | 232.82 | 233.36 | 4,102,204 | -27.47(-10.53%) |
Mar 06, 2020 | 258.75 | 262.04 | 254.04 | 260.83 | 2,612,138 | -7.08(-2.64%) |
Mar 05, 2020 | 278.39 | 278.56 | 264.59 | 267.92 | 1,896,299 | -16.98(-5.96%) |
Mar 04, 2020 | 274.28 | 285.06 | 271.30 | 284.89 | 1,525,886 | +15.32(+5.68%) |
Mar 03, 2020 | 278.90 | 286.41 | 267.19 | 269.57 | 2,797,369 | -8.82(-3.17%) |