Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 281.57 | 285.90 | 279.86 | 285.52 | 5,387,449 | -1.01(-0.35%) |
May 28, 2020 | 284.39 | 287.87 | 284.07 | 286.53 | 4,661,302 | +3.29(+1.16%) |
May 27, 2020 | 281.90 | 283.52 | 277.19 | 283.25 | 3,215,547 | +1.12(+0.40%) |
May 26, 2020 | 283.25 | 284.07 | 280.95 | 282.13 | 3,482,571 | +2.19(+0.78%) |
May 22, 2020 | 279.55 | 281.33 | 278.45 | 279.93 | 2,556,464 | +0.49(+0.18%) |
May 21, 2020 | 282.12 | 282.35 | 278.84 | 279.44 | 2,691,410 | -2.79(-0.99%) |
May 20, 2020 | 283.95 | 285.01 | 280.65 | 282.23 | 3,051,444 | +0.26(+0.09%) |
May 19, 2020 | 281.96 | 286.03 | 280.60 | 281.97 | 3,805,704 | +1.73(+0.62%) |
May 18, 2020 | 279.28 | 280.64 | 277.61 | 280.24 | 4,309,964 | +3.29(+1.19%) |
May 15, 2020 | 276.82 | 277.53 | 273.85 | 276.95 | 4,945,040 | -0.49(-0.18%) |
May 14, 2020 | 278.62 | 280.35 | 272.63 | 277.44 | 4,017,161 | -2.22(-0.79%) |
May 13, 2020 | 282.16 | 283.61 | 277.80 | 279.67 | 3,191,266 | -2.50(-0.89%) |
May 12, 2020 | 287.72 | 288.38 | 282.12 | 282.16 | 2,445,400 | -5.08(-1.77%) |
May 11, 2020 | 282.90 | 288.63 | 282.31 | 287.25 | 2,015,730 | +4.06(+1.44%) |
May 08, 2020 | 283.14 | 284.33 | 281.11 | 283.18 | 2,527,294 | +0.87(+0.31%) |
May 07, 2020 | 286.33 | 286.82 | 281.88 | 282.31 | 2,814,300 | -3.60(-1.26%) |
May 06, 2020 | 286.87 | 287.90 | 283.74 | 285.91 | 2,597,651 | +0.90(+0.32%) |
May 05, 2020 | 282.37 | 286.75 | 280.87 | 285.01 | 2,658,762 | +3.18(+1.13%) |
May 04, 2020 | 280.46 | 282.80 | 277.75 | 281.84 | 2,676,564 | +2.38(+0.85%) |
May 01, 2020 | 279.33 | 282.15 | 277.85 | 279.46 | 2,728,458 | -1.00(-0.36%) |
Apr 30, 2020 | 283.38 | 284.99 | 280.06 | 280.46 | 4,098,733 | -3.14(-1.11%) |
Apr 29, 2020 | 281.62 | 285.07 | 278.09 | 283.60 | 3,970,359 | +1.98(+0.70%) |
Apr 28, 2020 | 287.05 | 287.46 | 281.00 | 281.62 | 2,626,467 | -3.54(-1.24%) |
Apr 27, 2020 | 289.10 | 289.32 | 284.06 | 285.16 | 2,476,001 | -1.63(-0.57%) |
Apr 24, 2020 | 283.82 | 287.05 | 282.14 | 286.79 | 2,187,861 | +4.76(+1.69%) |
Apr 23, 2020 | 283.54 | 285.95 | 281.48 | 282.04 | 2,841,790 | -3.71(-1.30%) |
Apr 22, 2020 | 280.75 | 287.33 | 278.94 | 285.75 | 3,217,091 | +7.47(+2.68%) |
Apr 21, 2020 | 287.34 | 288.03 | 276.45 | 278.28 | 4,150,124 | -9.93(-3.44%) |
Apr 20, 2020 | 293.63 | 294.02 | 287.70 | 288.21 | 3,417,187 | -5.39(-1.84%) |
Apr 17, 2020 | 296.73 | 297.49 | 290.00 | 293.60 | 3,993,483 | -3.36(-1.13%) |
Apr 16, 2020 | 290.65 | 297.95 | 288.17 | 296.96 | 4,263,071 | +10.43(+3.64%) |
Apr 15, 2020 | 287.80 | 289.75 | 283.35 | 286.54 | 3,179,162 | -3.57(-1.23%) |
Apr 14, 2020 | 279.59 | 290.67 | 278.21 | 290.11 | 4,643,275 | +13.41(+4.85%) |
Apr 13, 2020 | 275.74 | 280.70 | 274.89 | 276.70 | 3,375,103 | -0.36(-0.13%) |
Apr 09, 2020 | 276.54 | 281.07 | 274.81 | 277.06 | 7,030,393 | -5.50(-1.95%) |
Apr 08, 2020 | 281.77 | 283.90 | 279.16 | 282.56 | 4,273,536 | +2.16(+0.77%) |
Apr 07, 2020 | 283.05 | 286.29 | 280.02 | 280.40 | 4,368,342 | -1.38(-0.49%) |
Apr 06, 2020 | 270.59 | 282.12 | 267.42 | 281.78 | 5,707,617 | +15.21(+5.71%) |
Apr 03, 2020 | 267.04 | 269.98 | 263.94 | 266.57 | 2,869,504 | -2.61(-0.97%) |
Apr 02, 2020 | 262.63 | 270.38 | 261.19 | 269.18 | 3,788,271 | +4.34(+1.64%) |
Apr 01, 2020 | 260.76 | 266.71 | 259.41 | 264.84 | 4,055,521 | +1.52(+0.58%) |
Mar 31, 2020 | 265.43 | 269.22 | 262.27 | 263.32 | 6,087,708 | -5.53(-2.06%) |
Mar 30, 2020 | 265.50 | 269.37 | 263.98 | 268.85 | 4,759,760 | +6.27(+2.39%) |
Mar 27, 2020 | 265.17 | 271.04 | 261.66 | 262.58 | 4,602,360 | -7.36(-2.73%) |
Mar 26, 2020 | 260.44 | 271.26 | 259.38 | 269.94 | 5,916,864 | +10.56(+4.07%) |
Mar 25, 2020 | 262.47 | 268.48 | 257.85 | 259.38 | 6,103,818 | -3.77(-1.43%) |
Mar 24, 2020 | 272.06 | 274.60 | 261.19 | 263.14 | 7,706,609 | -3.27(-1.23%) |
Mar 23, 2020 | 269.67 | 273.05 | 257.12 | 266.41 | 6,111,076 | -1.79(-0.67%) |
Mar 20, 2020 | 284.37 | 284.45 | 265.06 | 268.20 | 7,126,224 | -13.67(-4.85%) |
Mar 19, 2020 | 286.67 | 289.84 | 279.48 | 281.87 | 5,877,878 | -2.11(-0.74%) |
Mar 18, 2020 | 275.20 | 293.67 | 273.36 | 283.98 | 7,254,596 | +0.47(+0.17%) |
Mar 17, 2020 | 266.89 | 283.69 | 264.40 | 283.51 | 7,760,912 | +21.99(+8.41%) |
Mar 16, 2020 | 260.27 | 276.62 | 258.13 | 261.52 | 5,915,000 | -17.63(-6.32%) |
Mar 13, 2020 | 266.74 | 280.05 | 256.98 | 279.15 | 6,605,382 | +20.71(+8.01%) |
Mar 12, 2020 | 258.99 | 273.02 | 255.20 | 258.44 | 7,911,283 | -16.24(-5.91%) |
Mar 11, 2020 | 277.85 | 284.25 | 271.69 | 274.68 | 3,924,634 | -11.05(-3.87%) |
Mar 10, 2020 | 284.41 | 286.04 | 271.90 | 285.73 | 4,593,920 | +6.85(+2.46%) |
Mar 09, 2020 | 273.22 | 286.59 | 270.59 | 278.88 | 5,628,302 | -8.64(-3.01%) |
Mar 06, 2020 | 288.26 | 293.20 | 279.59 | 287.52 | 6,697,856 | -4.08(-1.40%) |
Mar 05, 2020 | 291.62 | 299.69 | 289.24 | 291.61 | 6,892,379 | -4.60(-1.55%) |
Mar 04, 2020 | 284.71 | 296.42 | 281.69 | 296.20 | 4,558,728 | +16.63(+5.95%) |
Mar 03, 2020 | 285.49 | 290.14 | 278.00 | 279.57 | 5,554,129 | -5.92(-2.07%) |