Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 250.81 | 253.98 | 248.97 | 253.33 | 760,952 | +3.12(+1.25%) |
May 28, 2020 | 249.99 | 254.80 | 249.42 | 250.20 | 725,084 | -0.50(-0.20%) |
May 27, 2020 | 249.17 | 250.74 | 243.51 | 250.71 | 862,187 | +1.39(+0.56%) |
May 26, 2020 | 254.17 | 254.26 | 248.88 | 249.32 | 786,265 | +0.17(+0.07%) |
May 22, 2020 | 247.54 | 249.32 | 246.51 | 249.15 | 536,943 | +1.21(+0.49%) |
May 21, 2020 | 250.86 | 251.70 | 247.41 | 247.93 | 726,260 | -3.11(-1.24%) |
May 20, 2020 | 248.96 | 251.52 | 248.65 | 251.04 | 730,517 | +5.62(+2.29%) |
May 19, 2020 | 246.54 | 249.39 | 245.42 | 245.42 | 731,139 | -0.75(-0.30%) |
May 18, 2020 | 245.14 | 247.56 | 244.51 | 246.17 | 927,863 | +5.79(+2.41%) |
May 15, 2020 | 235.61 | 240.37 | 234.95 | 240.37 | 685,733 | +1.41(+0.59%) |
May 14, 2020 | 234.19 | 239.23 | 231.54 | 238.97 | 824,203 | +2.84(+1.20%) |
May 13, 2020 | 240.81 | 242.39 | 233.07 | 236.12 | 1,198,845 | -4.27(-1.78%) |
May 12, 2020 | 246.86 | 247.39 | 240.39 | 240.39 | 3,704,109 | -5.28(-2.15%) |
May 11, 2020 | 242.42 | 247.15 | 241.99 | 245.67 | 1,426,048 | +1.68(+0.69%) |
May 08, 2020 | 242.96 | 244.28 | 241.21 | 243.99 | 797,944 | +3.56(+1.48%) |
May 07, 2020 | 239.73 | 241.76 | 239.40 | 240.43 | 837,336 | +4.25(+1.80%) |
May 06, 2020 | 236.47 | 238.46 | 235.02 | 236.18 | 733,852 | +1.69(+0.72%) |
May 05, 2020 | 233.55 | 237.26 | 233.35 | 234.49 | 927,385 | +3.57(+1.55%) |
May 04, 2020 | 226.44 | 231.11 | 225.71 | 230.92 | 643,643 | +2.80(+1.23%) |
May 01, 2020 | 229.59 | 232.26 | 227.15 | 228.12 | 958,069 | -6.74(-2.87%) |
Apr 30, 2020 | 236.89 | 236.89 | 233.24 | 234.86 | 862,732 | -1.48(-0.62%) |
Apr 29, 2020 | 231.42 | 237.00 | 230.74 | 236.34 | 977,410 | +9.68(+4.27%) |
Apr 28, 2020 | 232.43 | 232.59 | 226.38 | 226.66 | 868,787 | -2.91(-1.27%) |
Apr 27, 2020 | 229.19 | 230.02 | 228.07 | 229.57 | 913,060 | +2.58(+1.14%) |
Apr 24, 2020 | 223.45 | 227.18 | 221.96 | 226.99 | 882,643 | +4.38(+1.97%) |
Apr 23, 2020 | 224.31 | 226.87 | 222.33 | 222.61 | 619,109 | -1.15(-0.51%) |
Apr 22, 2020 | 220.85 | 224.90 | 219.96 | 223.76 | 694,750 | +8.17(+3.79%) |
Apr 21, 2020 | 221.74 | 222.24 | 214.33 | 215.59 | 1,081,603 | -9.24(-4.11%) |
Apr 20, 2020 | 225.63 | 228.36 | 224.78 | 224.82 | 1,352,980 | -3.79(-1.66%) |
Apr 17, 2020 | 229.07 | 229.35 | 225.20 | 228.62 | 1,039,470 | +3.62(+1.61%) |
Apr 16, 2020 | 225.34 | 225.68 | 221.50 | 225.00 | 1,288,108 | +2.31(+1.04%) |
Apr 15, 2020 | 223.10 | 224.26 | 220.87 | 222.69 | 940,043 | -4.93(-2.17%) |
Apr 14, 2020 | 223.73 | 228.07 | 222.74 | 227.62 | 1,666,922 | +8.88(+4.06%) |
Apr 13, 2020 | 217.66 | 218.79 | 214.11 | 218.74 | 1,044,621 | +0.50(+0.23%) |
Apr 09, 2020 | 220.92 | 221.81 | 216.63 | 218.25 | 1,763,741 | +0.52(+0.24%) |
Apr 08, 2020 | 214.20 | 218.64 | 212.58 | 217.73 | 1,093,347 | +6.07(+2.87%) |
Apr 07, 2020 | 221.45 | 221.45 | 211.43 | 211.66 | 1,788,403 | -1.62(-0.76%) |
Apr 06, 2020 | 205.34 | 214.74 | 203.97 | 213.28 | 1,215,910 | +16.74(+8.52%) |
Apr 03, 2020 | 199.00 | 200.98 | 194.10 | 196.53 | 516,953 | -3.22(-1.61%) |
Apr 02, 2020 | 194.91 | 200.23 | 194.11 | 199.76 | 784,430 | +3.83(+1.96%) |
Apr 01, 2020 | 198.81 | 202.64 | 194.31 | 195.92 | 1,241,613 | -9.72(-4.73%) |
Mar 31, 2020 | 209.57 | 212.78 | 204.53 | 205.65 | 1,522,001 | -4.12(-1.96%) |
Mar 30, 2020 | 203.61 | 210.11 | 203.54 | 209.76 | 1,579,224 | +7.99(+3.96%) |
Mar 27, 2020 | 204.72 | 208.21 | 201.18 | 201.78 | 1,483,986 | -9.34(-4.42%) |
Mar 26, 2020 | 201.15 | 211.51 | 201.15 | 211.11 | 1,710,325 | +12.29(+6.18%) |
Mar 25, 2020 | 200.78 | 207.80 | 194.80 | 198.82 | 1,875,559 | +0.10(+0.05%) |
Mar 24, 2020 | 191.38 | 198.90 | 190.23 | 198.73 | 1,607,268 | +18.71(+10.39%) |
Mar 23, 2020 | 181.46 | 184.71 | 174.16 | 180.02 | 1,777,713 | -1.61(-0.89%) |
Mar 20, 2020 | 194.10 | 195.96 | 181.28 | 181.63 | 1,621,751 | -7.62(-4.03%) |
Mar 19, 2020 | 185.92 | 195.61 | 181.59 | 189.25 | 1,366,863 | +0.30(+0.16%) |
Mar 18, 2020 | 183.69 | 192.16 | 177.61 | 188.94 | 3,925,154 | -6.57(-3.36%) |
Mar 17, 2020 | 188.38 | 198.52 | 182.04 | 195.52 | 1,632,060 | +11.11(+6.03%) |
Mar 16, 2020 | 187.57 | 200.48 | 184.39 | 184.40 | 1,947,141 | -28.75(-13.49%) |
Mar 13, 2020 | 204.41 | 213.40 | 193.38 | 213.15 | 2,135,201 | +21.15(+11.01%) |
Mar 12, 2020 | 197.30 | 207.76 | 191.93 | 192.00 | 3,567,836 | -20.95(-9.84%) |
Mar 11, 2020 | 217.67 | 218.88 | 209.77 | 212.96 | 1,628,712 | -10.76(-4.81%) |
Mar 10, 2020 | 219.02 | 223.72 | 211.17 | 223.72 | 3,116,576 | +13.31(+6.32%) |
Mar 09, 2020 | 212.49 | 219.56 | 208.28 | 210.41 | 2,605,310 | -17.57(-7.71%) |
Mar 06, 2020 | 225.24 | 229.33 | 221.86 | 227.99 | 1,744,825 | -4.94(-2.12%) |
Mar 05, 2020 | 234.21 | 238.64 | 231.47 | 232.93 | 980,765 | -7.52(-3.13%) |
Mar 04, 2020 | 236.30 | 240.62 | 232.71 | 240.45 | 983,904 | +9.43(+4.08%) |
Mar 03, 2020 | 241.30 | 242.85 | 228.62 | 231.02 | 2,163,007 | -8.75(-3.65%) |