Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 274.66 | 283.63 | 273.93 | 283.00 | 776,100 | +7.90(+2.87%) |
May 28, 2020 | 268.89 | 281.04 | 268.71 | 275.10 | 615,522 | +5.79(+2.15%) |
May 27, 2020 | 267.65 | 269.34 | 259.04 | 269.31 | 468,136 | +0.34(+0.13%) |
May 26, 2020 | 274.39 | 275.00 | 268.71 | 268.97 | 526,565 | -0.90(-0.33%) |
May 22, 2020 | 265.87 | 271.24 | 264.87 | 269.87 | 276,400 | +3.59(+1.35%) |
May 21, 2020 | 271.35 | 272.57 | 266.18 | 266.28 | 476,526 | -5.93(-2.18%) |
May 20, 2020 | 267.08 | 274.61 | 265.03 | 272.21 | 442,098 | +9.80(+3.73%) |
May 19, 2020 | 264.99 | 268.74 | 262.41 | 262.41 | 406,856 | -1.10(-0.42%) |
May 18, 2020 | 258.59 | 264.56 | 256.54 | 263.51 | 399,419 | +9.58(+3.77%) |
May 15, 2020 | 249.30 | 254.69 | 247.53 | 253.93 | 451,000 | +1.78(+0.71%) |
May 14, 2020 | 249.25 | 252.25 | 244.53 | 252.15 | 541,164 | +0.04(+0.02%) |
May 13, 2020 | 259.57 | 263.48 | 249.30 | 252.11 | 397,748 | -7.68(-2.96%) |
May 12, 2020 | 268.20 | 268.20 | 259.60 | 259.79 | 538,012 | -6.06(-2.28%) |
May 11, 2020 | 259.99 | 267.98 | 259.20 | 265.85 | 500,441 | +2.83(+1.08%) |
May 08, 2020 | 262.93 | 264.39 | 259.06 | 263.02 | 568,900 | +2.26(+0.87%) |
May 07, 2020 | 260.27 | 266.32 | 255.64 | 260.76 | 874,555 | -7.31(-2.73%) |
May 06, 2020 | 263.92 | 269.57 | 260.17 | 268.07 | 595,341 | +5.84(+2.23%) |
May 05, 2020 | 258.00 | 267.26 | 258.00 | 262.23 | 763,497 | +3.43(+1.33%) |
May 04, 2020 | 254.58 | 260.25 | 254.55 | 258.80 | 447,896 | +3.16(+1.24%) |
May 01, 2020 | 257.44 | 260.00 | 252.77 | 255.64 | 580,900 | -6.19(-2.36%) |
Apr 30, 2020 | 263.53 | 268.09 | 261.39 | 261.83 | 842,667 | -4.01(-1.51%) |
Apr 29, 2020 | 260.62 | 266.53 | 258.13 | 265.84 | 648,666 | +8.49(+3.30%) |
Apr 28, 2020 | 266.40 | 266.96 | 254.42 | 257.35 | 485,112 | -5.52(-2.10%) |
Apr 27, 2020 | 264.18 | 265.61 | 260.48 | 262.87 | 395,323 | +3.42(+1.32%) |
Apr 24, 2020 | 264.32 | 264.93 | 256.88 | 259.45 | 472,000 | +0.50(+0.19%) |
Apr 23, 2020 | 261.76 | 264.99 | 257.87 | 258.95 | 317,004 | -4.32(-1.64%) |
Apr 22, 2020 | 260.40 | 264.86 | 256.40 | 263.27 | 508,902 | +9.99(+3.94%) |
Apr 21, 2020 | 263.45 | 263.88 | 252.72 | 253.28 | 567,421 | -13.44(-5.04%) |
Apr 20, 2020 | 262.44 | 268.44 | 258.61 | 266.72 | 429,587 | +2.82(+1.07%) |
Apr 17, 2020 | 261.50 | 264.79 | 256.32 | 263.90 | 846,100 | +6.08(+2.36%) |
Apr 16, 2020 | 255.94 | 259.21 | 253.37 | 257.82 | 556,057 | +3.84(+1.51%) |
Apr 15, 2020 | 251.05 | 256.61 | 249.38 | 253.98 | 498,903 | -0.82(-0.32%) |
Apr 14, 2020 | 247.38 | 256.72 | 247.38 | 254.80 | 556,258 | +11.87(+4.89%) |
Apr 13, 2020 | 234.88 | 243.59 | 234.21 | 242.93 | 367,516 | +5.01(+2.11%) |
Apr 09, 2020 | 243.17 | 244.23 | 234.59 | 237.92 | 821,100 | -6.45(-2.64%) |
Apr 08, 2020 | 241.43 | 246.74 | 238.05 | 244.37 | 425,750 | +4.72(+1.97%) |
Apr 07, 2020 | 247.25 | 252.00 | 234.49 | 239.65 | 698,888 | -2.81(-1.16%) |
Apr 06, 2020 | 229.21 | 244.20 | 227.76 | 242.46 | 661,022 | +24.16(+11.07%) |
Apr 03, 2020 | 215.34 | 219.65 | 211.90 | 218.30 | 576,400 | +2.10(+0.97%) |
Apr 02, 2020 | 209.50 | 218.00 | 207.79 | 216.20 | 673,628 | +4.95(+2.34%) |
Apr 01, 2020 | 223.14 | 226.93 | 209.72 | 211.25 | 920,085 | -21.22(-9.13%) |
Mar 31, 2020 | 234.51 | 237.57 | 229.11 | 232.47 | 945,685 | -2.66(-1.13%) |
Mar 30, 2020 | 226.31 | 237.36 | 222.00 | 235.13 | 645,282 | +12.11(+5.43%) |
Mar 27, 2020 | 226.53 | 233.63 | 221.57 | 223.02 | 752,100 | -7.35(-3.19%) |
Mar 26, 2020 | 214.41 | 232.39 | 212.51 | 230.37 | 728,553 | +18.06(+8.51%) |
Mar 25, 2020 | 214.81 | 221.84 | 208.37 | 212.31 | 1,029,962 | -5.12(-2.35%) |
Mar 24, 2020 | 218.75 | 223.83 | 210.48 | 217.43 | 1,315,128 | +9.08(+4.36%) |
Mar 23, 2020 | 212.97 | 223.87 | 204.28 | 208.35 | 892,170 | -4.76(-2.23%) |
Mar 20, 2020 | 229.17 | 229.27 | 209.32 | 213.11 | 1,309,500 | -7.98(-3.61%) |
Mar 19, 2020 | 220.51 | 229.02 | 211.12 | 221.09 | 910,661 | -0.58(-0.26%) |
Mar 18, 2020 | 215.40 | 226.43 | 210.40 | 221.67 | 1,103,652 | -12.62(-5.39%) |
Mar 17, 2020 | 211.89 | 237.40 | 203.71 | 234.29 | 1,238,015 | +27.94(+13.54%) |
Mar 16, 2020 | 226.63 | 226.63 | 205.61 | 206.35 | 1,232,876 | -29.07(-12.35%) |
Mar 13, 2020 | 215.00 | 235.50 | 214.69 | 235.42 | 1,393,800 | +30.96(+15.14%) |
Mar 12, 2020 | 201.51 | 219.21 | 200.07 | 204.46 | 1,312,348 | -13.27(-6.09%) |
Mar 11, 2020 | 222.19 | 225.18 | 214.61 | 217.73 | 737,049 | -11.39(-4.97%) |
Mar 10, 2020 | 231.16 | 232.71 | 219.60 | 229.12 | 1,003,280 | +6.71(+3.02%) |
Mar 09, 2020 | 222.53 | 231.51 | 216.70 | 222.41 | 1,058,648 | -15.37(-6.46%) |
Mar 06, 2020 | 239.59 | 241.77 | 230.50 | 237.78 | 1,034,100 | -10.28(-4.14%) |
Mar 05, 2020 | 251.03 | 254.86 | 246.62 | 248.06 | 821,909 | -11.44(-4.41%) |
Mar 04, 2020 | 254.22 | 259.50 | 249.53 | 259.50 | 733,232 | +10.43(+4.19%) |
Mar 03, 2020 | 256.98 | 261.87 | 246.66 | 249.07 | 811,204 | -9.74(-3.76%) |