Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 310.41 | 315.62 | 308.21 | 314.67 | 1,999,496 | +6.02(+1.95%) |
May 28, 2020 | 307.65 | 313.21 | 304.77 | 308.64 | 1,992,109 | +3.26(+1.07%) |
May 27, 2020 | 306.80 | 306.80 | 298.32 | 305.38 | 1,221,821 | +2.99(+0.99%) |
May 26, 2020 | 308.12 | 308.73 | 301.29 | 302.39 | 1,751,125 | +1.11(+0.37%) |
May 22, 2020 | 300.39 | 302.02 | 297.08 | 301.28 | 643,332 | +1.06(+0.35%) |
May 21, 2020 | 303.62 | 306.06 | 298.74 | 300.21 | 750,685 | -3.13(-1.03%) |
May 20, 2020 | 304.66 | 306.31 | 301.78 | 303.34 | 829,378 | +2.81(+0.94%) |
May 19, 2020 | 301.18 | 306.52 | 300.13 | 300.53 | 1,281,219 | -0.52(-0.17%) |
May 18, 2020 | 300.49 | 305.52 | 300.08 | 301.06 | 1,835,273 | +8.20(+2.80%) |
May 15, 2020 | 288.26 | 294.29 | 287.24 | 292.85 | 2,029,575 | +2.92(+1.01%) |
May 14, 2020 | 281.52 | 290.07 | 280.24 | 289.94 | 1,297,639 | +5.53(+1.94%) |
May 13, 2020 | 287.64 | 292.21 | 282.08 | 284.41 | 1,700,152 | -4.65(-1.61%) |
May 12, 2020 | 294.61 | 296.75 | 289.06 | 289.06 | 1,349,546 | -1.42(-0.49%) |
May 11, 2020 | 284.06 | 292.99 | 282.71 | 290.48 | 1,248,373 | +2.93(+1.02%) |
May 08, 2020 | 289.82 | 289.82 | 285.74 | 287.55 | 881,825 | +2.00(+0.70%) |
May 07, 2020 | 284.55 | 287.67 | 282.98 | 285.55 | 1,327,693 | +6.01(+2.15%) |
May 06, 2020 | 284.81 | 287.35 | 279.12 | 279.54 | 911,979 | -5.84(-2.05%) |
May 05, 2020 | 279.79 | 288.42 | 278.55 | 285.38 | 1,086,578 | +9.31(+3.37%) |
May 04, 2020 | 273.69 | 278.35 | 271.53 | 276.07 | 1,229,491 | -0.28(-0.10%) |
May 01, 2020 | 277.91 | 279.22 | 274.45 | 276.35 | 1,192,364 | -6.59(-2.33%) |
Apr 30, 2020 | 279.45 | 285.08 | 278.72 | 282.94 | 1,983,850 | -1.49(-0.52%) |
Apr 29, 2020 | 292.97 | 293.48 | 283.46 | 284.43 | 1,818,820 | -1.36(-0.48%) |
Apr 28, 2020 | 289.82 | 297.94 | 282.58 | 285.79 | 2,119,989 | +4.48(+1.59%) |
Apr 27, 2020 | 276.74 | 282.14 | 275.51 | 281.31 | 1,335,016 | +7.00(+2.55%) |
Apr 24, 2020 | 273.02 | 274.87 | 270.87 | 274.30 | 1,163,898 | +4.23(+1.57%) |
Apr 23, 2020 | 267.40 | 271.75 | 266.66 | 270.07 | 1,759,131 | +3.43(+1.29%) |
Apr 22, 2020 | 263.45 | 267.99 | 260.26 | 266.64 | 1,151,307 | +8.48(+3.29%) |
Apr 21, 2020 | 262.05 | 264.27 | 256.90 | 258.16 | 1,921,373 | -11.54(-4.28%) |
Apr 20, 2020 | 268.42 | 271.14 | 267.11 | 269.70 | 1,566,075 | -3.30(-1.21%) |
Apr 17, 2020 | 273.09 | 276.89 | 268.84 | 273.00 | 2,761,411 | +7.77(+2.93%) |
Apr 16, 2020 | 264.88 | 266.77 | 261.70 | 265.23 | 1,309,822 | +1.26(+0.48%) |
Apr 15, 2020 | 261.03 | 265.59 | 258.07 | 263.98 | 1,649,968 | -3.95(-1.47%) |
Apr 14, 2020 | 266.25 | 269.52 | 262.05 | 267.93 | 2,679,643 | +8.60(+3.32%) |
Apr 13, 2020 | 270.01 | 270.89 | 258.30 | 259.33 | 3,002,286 | -14.60(-5.33%) |
Apr 09, 2020 | 254.03 | 275.21 | 254.03 | 273.93 | 2,836,768 | +21.29(+8.43%) |
Apr 08, 2020 | 250.69 | 253.20 | 246.56 | 252.63 | 1,372,742 | +5.26(+2.13%) |
Apr 07, 2020 | 255.87 | 256.24 | 247.06 | 247.37 | 1,737,528 | +0.22(+0.09%) |
Apr 06, 2020 | 239.81 | 248.57 | 235.68 | 247.15 | 2,204,026 | +16.45(+7.13%) |
Apr 03, 2020 | 230.24 | 233.28 | 228.01 | 230.70 | 2,295,396 | -2.45(-1.05%) |
Apr 02, 2020 | 225.42 | 233.50 | 222.30 | 233.15 | 1,796,567 | +6.77(+2.99%) |
Apr 01, 2020 | 226.02 | 231.31 | 225.49 | 226.38 | 3,579,491 | -10.36(-4.37%) |
Mar 31, 2020 | 235.67 | 239.76 | 232.33 | 236.73 | 3,941,127 | -1.87(-0.79%) |
Mar 30, 2020 | 233.22 | 240.19 | 230.90 | 238.61 | 2,618,397 | +6.99(+3.02%) |
Mar 27, 2020 | 230.97 | 238.16 | 228.74 | 231.61 | 3,027,543 | -5.02(-2.12%) |
Mar 26, 2020 | 223.67 | 238.18 | 222.59 | 236.64 | 2,985,732 | +17.16(+7.82%) |
Mar 25, 2020 | 212.66 | 226.74 | 209.96 | 219.48 | 2,117,114 | +8.24(+3.90%) |
Mar 24, 2020 | 195.90 | 211.95 | 193.12 | 211.24 | 2,852,589 | +25.71(+13.86%) |
Mar 23, 2020 | 195.95 | 204.84 | 184.83 | 185.53 | 2,696,697 | -16.17(-8.02%) |
Mar 20, 2020 | 203.85 | 207.70 | 198.15 | 201.70 | 3,683,607 | +0.97(+0.49%) |
Mar 19, 2020 | 184.69 | 204.73 | 180.40 | 200.73 | 3,316,057 | +14.20(+7.61%) |
Mar 18, 2020 | 205.68 | 211.10 | 179.74 | 186.53 | 4,384,443 | -33.41(-15.19%) |
Mar 17, 2020 | 220.86 | 223.44 | 212.68 | 219.93 | 3,317,861 | +5.31(+2.48%) |
Mar 16, 2020 | 215.06 | 224.44 | 202.57 | 214.62 | 3,229,005 | -25.06(-10.46%) |
Mar 13, 2020 | 229.66 | 241.44 | 218.02 | 239.68 | 3,513,639 | +25.09(+11.69%) |
Mar 12, 2020 | 216.62 | 223.54 | 206.42 | 214.59 | 4,823,612 | -17.61(-7.58%) |
Mar 11, 2020 | 242.40 | 246.12 | 229.18 | 232.20 | 3,514,749 | -18.17(-7.26%) |
Mar 10, 2020 | 243.94 | 250.63 | 237.34 | 250.38 | 3,166,751 | +16.09(+6.87%) |
Mar 09, 2020 | 241.36 | 250.00 | 233.74 | 234.28 | 4,086,123 | -27.58(-10.53%) |
Mar 06, 2020 | 259.76 | 263.07 | 255.04 | 261.86 | 2,601,898 | -7.11(-2.64%) |
Mar 05, 2020 | 279.48 | 279.66 | 265.63 | 268.97 | 1,888,865 | -17.04(-5.96%) |
Mar 04, 2020 | 275.36 | 286.19 | 272.36 | 286.01 | 1,519,904 | +15.38(+5.68%) |
Mar 03, 2020 | 279.99 | 287.54 | 268.24 | 270.63 | 2,786,402 | -8.86(-3.17%) |