Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 281.35 | 289.44 | 276.04 | 287.96 | 5,408,800 | +10.58(+3.81%) |
May 28, 2020 | 276.27 | 283.73 | 276.07 | 277.38 | 1,922,230 | -1.13(-0.41%) |
May 27, 2020 | 264.38 | 278.69 | 254.41 | 278.51 | 3,189,540 | +12.01(+4.51%) |
May 26, 2020 | 287.95 | 288.50 | 264.41 | 266.50 | 3,486,904 | -18.46(-6.48%) |
May 22, 2020 | 284.18 | 286.00 | 281.52 | 284.96 | 1,066,500 | +0.33(+0.12%) |
May 21, 2020 | 285.26 | 285.40 | 281.25 | 284.63 | 1,315,073 | +0.01(+0.00%) |
May 20, 2020 | 284.81 | 285.99 | 282.13 | 284.62 | 1,436,482 | +2.34(+0.83%) |
May 19, 2020 | 285.30 | 288.41 | 281.14 | 282.28 | 1,267,156 | -1.85(-0.65%) |
May 18, 2020 | 293.78 | 295.55 | 283.10 | 284.13 | 1,727,054 | -4.56(-1.58%) |
May 15, 2020 | 275.63 | 288.73 | 273.51 | 288.69 | 1,740,100 | +11.69(+4.22%) |
May 14, 2020 | 277.56 | 282.48 | 272.21 | 277.00 | 3,076,247 | -0.03(-0.01%) |
May 13, 2020 | 276.60 | 284.86 | 272.19 | 277.03 | 1,644,958 | +0.56(+0.20%) |
May 12, 2020 | 287.33 | 288.52 | 276.41 | 276.47 | 1,727,670 | -8.81(-3.09%) |
May 11, 2020 | 271.45 | 286.82 | 270.44 | 285.28 | 2,067,417 | +13.65(+5.03%) |
May 08, 2020 | 269.50 | 274.41 | 268.29 | 271.63 | 1,084,200 | +1.62(+0.60%) |
May 07, 2020 | 272.69 | 273.72 | 266.83 | 270.01 | 1,622,080 | -0.05(-0.02%) |
May 06, 2020 | 272.33 | 275.55 | 268.00 | 270.06 | 1,290,252 | -2.27(-0.83%) |
May 05, 2020 | 266.97 | 274.06 | 264.80 | 272.33 | 1,934,569 | +7.64(+2.89%) |
May 04, 2020 | 257.40 | 265.00 | 256.01 | 264.69 | 2,650,432 | +9.79(+3.84%) |
May 01, 2020 | 249.26 | 256.00 | 248.00 | 254.90 | 1,940,500 | +3.70(+1.47%) |
Apr 30, 2020 | 257.75 | 258.50 | 245.06 | 251.20 | 2,824,777 | +0.15(+0.06%) |
Apr 29, 2020 | 260.97 | 262.00 | 250.52 | 251.05 | 2,400,625 | -5.91(-2.30%) |
Apr 28, 2020 | 268.00 | 269.95 | 250.43 | 256.96 | 2,332,455 | -11.55(-4.30%) |
Apr 27, 2020 | 275.00 | 275.26 | 267.16 | 268.51 | 2,181,278 | -1.35(-0.50%) |
Apr 24, 2020 | 270.12 | 271.35 | 266.43 | 269.86 | 1,805,800 | -2.54(-0.93%) |
Apr 23, 2020 | 270.03 | 277.80 | 266.92 | 272.40 | 2,770,415 | +3.03(+1.12%) |
Apr 22, 2020 | 267.15 | 271.25 | 264.00 | 269.37 | 1,546,047 | +6.57(+2.50%) |
Apr 21, 2020 | 273.00 | 277.22 | 262.55 | 262.80 | 1,602,825 | -10.46(-3.83%) |
Apr 20, 2020 | 271.97 | 276.26 | 269.05 | 273.26 | 1,967,842 | +2.80(+1.04%) |
Apr 17, 2020 | 272.34 | 272.67 | 265.15 | 270.46 | 2,166,700 | +5.70(+2.15%) |
Apr 16, 2020 | 259.67 | 265.28 | 258.61 | 264.76 | 2,172,635 | +9.53(+3.73%) |
Apr 15, 2020 | 260.90 | 262.82 | 254.31 | 255.23 | 2,686,460 | -7.18(-2.74%) |
Apr 14, 2020 | 257.44 | 265.66 | 253.51 | 262.41 | 2,180,032 | +10.13(+4.02%) |
Apr 13, 2020 | 244.66 | 253.83 | 243.80 | 252.28 | 1,830,823 | +5.67(+2.30%) |
Apr 09, 2020 | 252.00 | 252.00 | 243.00 | 246.61 | 2,491,800 | -3.05(-1.22%) |
Apr 08, 2020 | 249.43 | 251.68 | 240.50 | 249.66 | 2,737,297 | +1.99(+0.80%) |
Apr 07, 2020 | 263.15 | 267.45 | 245.38 | 247.67 | 3,551,264 | -7.63(-2.99%) |
Apr 06, 2020 | 248.61 | 256.65 | 241.94 | 255.30 | 3,045,721 | +16.99(+7.13%) |
Apr 03, 2020 | 241.38 | 247.45 | 234.35 | 238.31 | 1,989,800 | -3.85(-1.59%) |
Apr 02, 2020 | 222.77 | 242.96 | 222.39 | 242.16 | 2,503,942 | +16.68(+7.40%) |
Apr 01, 2020 | 232.12 | 234.98 | 223.45 | 225.48 | 1,482,254 | -12.47(-5.24%) |
Mar 31, 2020 | 228.95 | 240.00 | 228.02 | 237.95 | 3,300,684 | +6.03(+2.60%) |
Mar 30, 2020 | 221.34 | 233.77 | 220.00 | 231.92 | 2,138,876 | +14.68(+6.76%) |
Mar 27, 2020 | 219.43 | 224.18 | 215.57 | 217.24 | 1,712,700 | -7.25(-3.23%) |
Mar 26, 2020 | 209.80 | 225.62 | 209.43 | 224.49 | 1,752,555 | +14.40(+6.85%) |
Mar 25, 2020 | 219.88 | 224.00 | 209.51 | 210.09 | 2,066,687 | -13.04(-5.84%) |
Mar 24, 2020 | 207.84 | 224.98 | 207.84 | 223.13 | 2,830,362 | +20.92(+10.35%) |
Mar 23, 2020 | 213.14 | 218.10 | 199.52 | 202.21 | 2,801,543 | -3.79(-1.84%) |
Mar 20, 2020 | 217.70 | 227.43 | 204.16 | 206.00 | 2,764,700 | -9.69(-4.49%) |
Mar 19, 2020 | 215.15 | 223.93 | 202.01 | 215.69 | 3,118,562 | +2.71(+1.27%) |
Mar 18, 2020 | 200.60 | 224.99 | 197.47 | 212.98 | 3,406,332 | +2.54(+1.21%) |
Mar 17, 2020 | 203.97 | 230.06 | 202.50 | 210.44 | 4,445,652 | +10.67(+5.34%) |
Mar 16, 2020 | 201.60 | 219.00 | 199.16 | 199.77 | 2,521,430 | -21.09(-9.55%) |
Mar 13, 2020 | 218.23 | 221.47 | 200.76 | 220.86 | 3,813,300 | +16.80(+8.23%) |
Mar 12, 2020 | 206.59 | 215.36 | 201.50 | 204.06 | 3,758,103 | -16.28(-7.39%) |
Mar 11, 2020 | 225.63 | 230.83 | 218.70 | 220.34 | 1,733,873 | -10.17(-4.41%) |
Mar 10, 2020 | 226.21 | 231.41 | 216.47 | 230.51 | 2,024,555 | +10.86(+4.94%) |
Mar 09, 2020 | 218.07 | 227.61 | 214.08 | 219.65 | 2,034,529 | -13.85(-5.93%) |
Mar 06, 2020 | 227.65 | 234.48 | 226.61 | 233.50 | 1,872,600 | -3.81(-1.61%) |
Mar 05, 2020 | 239.24 | 242.18 | 235.29 | 237.31 | 1,518,286 | -8.01(-3.27%) |
Mar 04, 2020 | 232.29 | 246.06 | 230.90 | 245.32 | 1,971,792 | +17.06(+7.47%) |
Mar 03, 2020 | 230.27 | 237.55 | 226.67 | 228.26 | 2,092,896 | -4.03(-1.73%) |