Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 256.74 | 258.84 | 253.03 | 258.15 | 1,290,392 | +2.53(+0.99%) |
May 28, 2020 | 251.96 | 259.34 | 250.21 | 255.62 | 1,294,223 | +5.79(+2.32%) |
May 27, 2020 | 254.28 | 254.57 | 246.54 | 249.83 | 834,998 | -0.88(-0.35%) |
May 26, 2020 | 253.90 | 254.64 | 250.13 | 250.71 | 834,703 | +2.78(+1.12%) |
May 22, 2020 | 246.92 | 249.53 | 243.38 | 247.93 | 398,294 | +2.94(+1.20%) |
May 21, 2020 | 246.79 | 247.55 | 243.29 | 244.98 | 1,272,591 | -2.41(-0.98%) |
May 20, 2020 | 249.06 | 250.82 | 246.62 | 247.39 | 767,134 | +2.27(+0.93%) |
May 19, 2020 | 250.30 | 252.24 | 244.76 | 245.13 | 992,684 | -5.14(-2.06%) |
May 18, 2020 | 247.56 | 252.95 | 247.05 | 250.27 | 1,167,973 | +8.19(+3.38%) |
May 15, 2020 | 248.66 | 251.78 | 240.07 | 242.08 | 2,793,774 | -2.47(-1.01%) |
May 14, 2020 | 235.60 | 244.98 | 234.20 | 244.55 | 1,160,499 | +5.92(+2.48%) |
May 13, 2020 | 239.74 | 244.10 | 235.32 | 238.62 | 780,422 | -2.67(-1.11%) |
May 12, 2020 | 245.62 | 247.83 | 241.29 | 241.29 | 680,649 | -2.48(-1.02%) |
May 11, 2020 | 239.81 | 245.87 | 238.22 | 243.77 | 716,572 | +1.26(+0.52%) |
May 08, 2020 | 242.50 | 244.40 | 240.58 | 242.51 | 598,577 | +3.91(+1.64%) |
May 07, 2020 | 236.51 | 240.10 | 235.25 | 238.60 | 793,274 | +5.97(+2.57%) |
May 06, 2020 | 242.36 | 242.90 | 231.47 | 232.62 | 876,078 | -8.65(-3.59%) |
May 05, 2020 | 239.93 | 243.51 | 237.30 | 241.27 | 1,148,402 | +4.89(+2.07%) |
May 04, 2020 | 230.22 | 236.86 | 227.64 | 236.38 | 861,594 | +3.42(+1.47%) |
May 01, 2020 | 232.54 | 233.75 | 229.39 | 232.96 | 810,352 | -1.98(-0.84%) |
Apr 30, 2020 | 232.15 | 242.28 | 226.50 | 234.94 | 1,638,487 | -10.67(-4.35%) |
Apr 29, 2020 | 246.04 | 250.44 | 243.99 | 245.62 | 1,249,260 | +2.84(+1.17%) |
Apr 28, 2020 | 251.63 | 253.72 | 241.93 | 242.78 | 911,283 | -2.44(-0.99%) |
Apr 27, 2020 | 239.61 | 247.69 | 238.90 | 245.21 | 1,072,259 | +9.02(+3.82%) |
Apr 24, 2020 | 233.46 | 236.92 | 228.93 | 236.20 | 1,063,652 | +5.01(+2.17%) |
Apr 23, 2020 | 230.45 | 234.67 | 227.82 | 231.19 | 785,781 | +0.16(+0.07%) |
Apr 22, 2020 | 224.89 | 232.63 | 224.51 | 231.03 | 818,381 | +11.15(+5.07%) |
Apr 21, 2020 | 224.57 | 226.49 | 219.39 | 219.88 | 838,216 | -10.80(-4.68%) |
Apr 20, 2020 | 227.00 | 232.10 | 226.37 | 230.68 | 840,296 | +0.11(+0.05%) |
Apr 17, 2020 | 234.01 | 237.72 | 226.85 | 230.57 | 1,581,671 | +4.48(+1.98%) |
Apr 16, 2020 | 222.62 | 229.26 | 221.20 | 226.09 | 1,312,439 | +4.70(+2.12%) |
Apr 15, 2020 | 221.96 | 224.87 | 219.43 | 221.39 | 1,026,732 | -7.64(-3.34%) |
Apr 14, 2020 | 229.50 | 232.06 | 226.57 | 229.03 | 962,278 | +6.43(+2.89%) |
Apr 13, 2020 | 230.03 | 231.19 | 221.16 | 222.60 | 980,130 | -10.20(-4.38%) |
Apr 09, 2020 | 220.48 | 239.07 | 219.75 | 232.81 | 2,210,561 | +14.60(+6.69%) |
Apr 08, 2020 | 224.35 | 225.75 | 217.05 | 218.20 | 1,099,975 | -2.11(-0.96%) |
Apr 07, 2020 | 229.53 | 231.17 | 220.27 | 220.31 | 1,047,949 | -0.43(-0.20%) |
Apr 06, 2020 | 212.49 | 222.98 | 209.46 | 220.75 | 1,483,442 | +19.62(+9.76%) |
Apr 03, 2020 | 195.56 | 202.54 | 195.53 | 201.12 | 1,040,294 | +1.99(+1.00%) |
Apr 02, 2020 | 188.23 | 199.37 | 184.95 | 199.13 | 1,064,309 | +8.83(+4.64%) |
Apr 01, 2020 | 194.52 | 199.69 | 188.51 | 190.30 | 1,510,457 | -13.44(-6.60%) |
Mar 31, 2020 | 210.29 | 213.83 | 203.02 | 203.74 | 1,431,617 | -10.33(-4.82%) |
Mar 30, 2020 | 214.00 | 218.02 | 210.28 | 214.06 | 1,066,061 | +1.96(+0.92%) |
Mar 27, 2020 | 207.43 | 218.23 | 207.43 | 212.11 | 1,355,466 | -3.99(-1.85%) |
Mar 26, 2020 | 201.96 | 219.12 | 201.44 | 216.09 | 1,713,573 | +16.57(+8.30%) |
Mar 25, 2020 | 186.40 | 209.91 | 185.08 | 199.53 | 1,751,102 | +10.96(+5.81%) |
Mar 24, 2020 | 168.82 | 189.39 | 165.70 | 188.56 | 1,458,275 | +29.53(+18.57%) |
Mar 23, 2020 | 165.25 | 175.36 | 158.16 | 159.03 | 1,764,676 | -10.32(-6.09%) |
Mar 20, 2020 | 173.72 | 176.28 | 165.17 | 169.34 | 2,094,189 | -2.03(-1.19%) |
Mar 19, 2020 | 167.19 | 174.82 | 159.91 | 171.38 | 2,709,968 | +3.43(+2.04%) |
Mar 18, 2020 | 176.20 | 180.47 | 159.16 | 167.95 | 2,925,544 | -26.72(-13.73%) |
Mar 17, 2020 | 181.96 | 198.85 | 178.68 | 194.67 | 2,124,636 | +16.08(+9.00%) |
Mar 16, 2020 | 175.32 | 186.82 | 173.39 | 178.59 | 2,965,128 | -26.65(-12.99%) |
Mar 13, 2020 | 196.99 | 205.73 | 187.40 | 205.25 | 2,418,080 | +1.74(+0.86%) |
Mar 12, 2020 | 192.98 | 204.34 | 182.06 | 203.50 | 2,732,793 | +0.00(+0.00%) |
Mar 11, 2020 | 212.80 | 213.52 | 199.09 | 203.50 | 1,673,379 | -15.74(-7.18%) |
Mar 10, 2020 | 212.69 | 219.24 | 206.05 | 219.24 | 2,292,234 | +16.13(+7.94%) |
Mar 09, 2020 | 210.14 | 215.53 | 201.71 | 203.11 | 2,648,612 | -26.60(-11.58%) |
Mar 06, 2020 | 232.81 | 235.51 | 222.89 | 229.71 | 2,281,049 | -13.62(-5.60%) |
Mar 05, 2020 | 250.70 | 255.00 | 239.65 | 243.34 | 1,616,789 | -16.35(-6.30%) |
Mar 04, 2020 | 247.72 | 260.42 | 246.28 | 259.68 | 1,267,937 | +16.10(+6.61%) |
Mar 03, 2020 | 248.75 | 253.62 | 240.33 | 243.59 | 1,801,046 | -6.41(-2.56%) |