Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 257.73 | 262.77 | 253.52 | 260.74 | 2,933,711 | +6.53(+2.57%) |
May 28, 2020 | 260.10 | 266.58 | 252.82 | 254.21 | 2,401,666 | -8.85(-3.36%) |
May 27, 2020 | 255.64 | 263.40 | 246.01 | 263.06 | 2,580,421 | +9.29(+3.66%) |
May 26, 2020 | 256.77 | 259.20 | 253.28 | 253.78 | 2,004,582 | +4.97(+2.00%) |
May 22, 2020 | 249.96 | 251.37 | 245.46 | 248.80 | 1,843,291 | +0.42(+0.17%) |
May 21, 2020 | 257.48 | 258.47 | 247.72 | 248.38 | 1,859,842 | -9.98(-3.86%) |
May 20, 2020 | 255.34 | 260.50 | 254.50 | 258.36 | 2,161,836 | +9.06(+3.63%) |
May 19, 2020 | 245.67 | 255.53 | 244.29 | 249.30 | 1,995,334 | +3.99(+1.63%) |
May 18, 2020 | 247.23 | 250.56 | 241.49 | 245.31 | 2,792,432 | +5.36(+2.24%) |
May 15, 2020 | 240.81 | 245.90 | 237.05 | 239.94 | 3,864,384 | -16.35(-6.38%) |
May 14, 2020 | 232.05 | 257.23 | 228.98 | 256.29 | 3,752,053 | +19.83(+8.38%) |
May 13, 2020 | 243.87 | 245.09 | 230.36 | 236.46 | 2,671,955 | -7.42(-3.04%) |
May 12, 2020 | 252.74 | 254.30 | 243.63 | 243.88 | 1,851,553 | -5.96(-2.38%) |
May 11, 2020 | 250.07 | 252.66 | 246.86 | 249.84 | 1,849,322 | -3.02(-1.19%) |
May 08, 2020 | 240.96 | 253.78 | 240.15 | 252.86 | 2,980,523 | +16.93(+7.18%) |
May 07, 2020 | 238.19 | 241.77 | 235.43 | 235.93 | 1,621,388 | +2.93(+1.26%) |
May 06, 2020 | 237.57 | 242.47 | 232.48 | 233.00 | 2,466,378 | +1.67(+0.72%) |
May 05, 2020 | 229.24 | 240.13 | 228.56 | 231.34 | 2,380,761 | +7.90(+3.54%) |
May 04, 2020 | 222.93 | 223.88 | 220.45 | 223.44 | 2,761,381 | -0.48(-0.21%) |
May 01, 2020 | 235.07 | 235.33 | 218.84 | 223.92 | 5,998,517 | -19.30(-7.94%) |
Apr 30, 2020 | 262.01 | 262.66 | 242.68 | 243.22 | 4,075,609 | -23.54(-8.83%) |
Apr 29, 2020 | 255.34 | 268.63 | 252.64 | 266.76 | 2,261,842 | +17.28(+6.93%) |
Apr 28, 2020 | 257.46 | 258.66 | 247.21 | 249.48 | 1,817,227 | -2.44(-0.97%) |
Apr 27, 2020 | 257.43 | 261.46 | 250.46 | 251.92 | 2,242,140 | -2.15(-0.85%) |
Apr 24, 2020 | 255.84 | 255.99 | 245.91 | 254.07 | 1,604,824 | +2.58(+1.03%) |
Apr 23, 2020 | 256.15 | 263.41 | 250.37 | 251.49 | 2,754,839 | -7.45(-2.88%) |
Apr 22, 2020 | 243.39 | 260.45 | 243.39 | 258.94 | 3,753,870 | +26.82(+11.55%) |
Apr 21, 2020 | 250.02 | 250.96 | 231.11 | 232.12 | 3,146,644 | -22.01(-8.66%) |
Apr 20, 2020 | 260.13 | 261.93 | 253.76 | 254.13 | 1,870,140 | -11.71(-4.40%) |
Apr 17, 2020 | 265.02 | 266.98 | 258.64 | 265.84 | 1,922,745 | +7.92(+3.07%) |
Apr 16, 2020 | 257.25 | 261.95 | 250.85 | 257.92 | 2,177,314 | +7.53(+3.01%) |
Apr 15, 2020 | 253.43 | 253.81 | 246.33 | 250.39 | 1,618,236 | -9.24(-3.56%) |
Apr 14, 2020 | 253.62 | 261.52 | 251.14 | 259.63 | 1,707,530 | +13.08(+5.31%) |
Apr 13, 2020 | 244.10 | 247.05 | 238.42 | 246.55 | 1,480,513 | +0.48(+0.19%) |
Apr 09, 2020 | 258.86 | 264.31 | 243.68 | 246.08 | 2,750,558 | -8.07(-3.18%) |
Apr 08, 2020 | 247.61 | 259.41 | 245.17 | 254.15 | 1,985,740 | +10.03(+4.11%) |
Apr 07, 2020 | 250.57 | 252.48 | 239.56 | 244.11 | 2,705,288 | +5.21(+2.18%) |
Apr 06, 2020 | 220.68 | 240.47 | 218.25 | 238.90 | 3,492,047 | +31.06(+14.94%) |
Apr 03, 2020 | 212.52 | 213.84 | 203.21 | 207.84 | 1,564,520 | -2.31(-1.10%) |
Apr 02, 2020 | 209.21 | 215.66 | 205.72 | 210.15 | 1,982,212 | -2.63(-1.24%) |
Apr 01, 2020 | 218.13 | 225.99 | 209.81 | 212.78 | 2,587,264 | -15.88(-6.95%) |
Mar 31, 2020 | 240.33 | 242.94 | 226.84 | 228.66 | 2,923,946 | -14.58(-5.99%) |
Mar 30, 2020 | 234.81 | 245.74 | 229.84 | 243.24 | 2,234,935 | +13.41(+5.84%) |
Mar 27, 2020 | 241.38 | 250.46 | 229.04 | 229.82 | 3,362,050 | -18.22(-7.34%) |
Mar 26, 2020 | 228.83 | 248.65 | 223.90 | 248.04 | 3,323,702 | +25.52(+11.47%) |
Mar 25, 2020 | 220.87 | 238.29 | 217.52 | 222.51 | 2,976,645 | +2.77(+1.26%) |
Mar 24, 2020 | 199.59 | 221.64 | 197.57 | 219.74 | 3,066,191 | +37.10(+20.31%) |
Mar 23, 2020 | 180.59 | 189.37 | 176.00 | 182.64 | 3,195,375 | +4.70(+2.64%) |
Mar 20, 2020 | 189.42 | 212.28 | 177.21 | 177.94 | 4,122,712 | -6.74(-3.65%) |
Mar 19, 2020 | 180.44 | 190.74 | 177.12 | 184.69 | 3,529,542 | +0.82(+0.45%) |
Mar 18, 2020 | 192.67 | 203.94 | 171.78 | 183.86 | 3,805,887 | -33.30(-15.33%) |
Mar 17, 2020 | 205.58 | 225.23 | 192.95 | 217.16 | 3,874,587 | +14.93(+7.38%) |
Mar 16, 2020 | 211.97 | 232.76 | 201.80 | 202.24 | 3,268,254 | -45.69(-18.43%) |
Mar 13, 2020 | 240.56 | 249.02 | 229.79 | 247.92 | 2,842,449 | +22.66(+10.06%) |
Mar 12, 2020 | 243.46 | 251.53 | 224.88 | 225.26 | 3,889,429 | -36.73(-14.02%) |
Mar 11, 2020 | 263.80 | 269.43 | 258.15 | 261.99 | 3,320,505 | -10.36(-3.80%) |
Mar 10, 2020 | 261.09 | 272.62 | 253.28 | 272.35 | 2,505,038 | +18.91(+7.46%) |
Mar 09, 2020 | 258.55 | 268.27 | 253.09 | 253.44 | 2,796,786 | -25.39(-9.11%) |
Mar 06, 2020 | 275.38 | 282.86 | 270.15 | 278.83 | 2,163,302 | -4.47(-1.58%) |
Mar 05, 2020 | 282.08 | 293.26 | 280.33 | 283.30 | 2,148,286 | -6.73(-2.32%) |
Mar 04, 2020 | 283.05 | 290.09 | 278.25 | 290.03 | 2,022,629 | +14.00(+5.07%) |
Mar 03, 2020 | 284.40 | 291.98 | 273.31 | 276.03 | 2,649,311 | -8.40(-2.95%) |