Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 309.75 | 314.95 | 307.56 | 314.00 | 2,003,712 | +6.01(+1.95%) |
May 28, 2020 | 307.00 | 312.56 | 304.13 | 308.00 | 1,996,309 | +3.26(+1.07%) |
May 27, 2020 | 306.15 | 306.15 | 297.70 | 304.74 | 1,224,397 | +2.98(+0.99%) |
May 26, 2020 | 307.47 | 308.08 | 300.65 | 301.75 | 1,754,817 | +1.11(+0.37%) |
May 22, 2020 | 299.76 | 301.38 | 296.46 | 300.64 | 644,688 | +1.06(+0.35%) |
May 21, 2020 | 302.99 | 305.42 | 298.11 | 299.58 | 752,268 | -3.12(-1.03%) |
May 20, 2020 | 304.02 | 305.66 | 301.14 | 302.71 | 831,127 | +2.81(+0.94%) |
May 19, 2020 | 300.55 | 305.88 | 299.50 | 299.90 | 1,283,921 | -0.52(-0.17%) |
May 18, 2020 | 299.86 | 304.88 | 299.45 | 300.42 | 1,839,142 | +8.19(+2.80%) |
May 15, 2020 | 287.66 | 293.67 | 286.63 | 292.24 | 2,033,855 | +2.91(+1.01%) |
May 14, 2020 | 280.93 | 289.46 | 279.65 | 289.32 | 1,300,375 | +5.51(+1.94%) |
May 13, 2020 | 287.03 | 291.60 | 281.49 | 283.81 | 1,703,737 | -4.64(-1.61%) |
May 12, 2020 | 293.99 | 296.12 | 288.45 | 288.45 | 1,352,391 | -1.42(-0.49%) |
May 11, 2020 | 283.46 | 292.37 | 282.12 | 289.87 | 1,251,006 | +2.92(+1.02%) |
May 08, 2020 | 289.21 | 289.21 | 285.14 | 286.94 | 883,685 | +2.00(+0.70%) |
May 07, 2020 | 283.95 | 287.06 | 282.38 | 284.95 | 1,330,493 | +6.00(+2.15%) |
May 06, 2020 | 284.22 | 286.74 | 278.53 | 278.95 | 913,901 | -5.83(-2.05%) |
May 05, 2020 | 279.20 | 287.82 | 277.96 | 284.78 | 1,088,869 | +9.29(+3.37%) |
May 04, 2020 | 273.11 | 277.77 | 270.96 | 275.49 | 1,232,083 | -0.28(-0.10%) |
May 01, 2020 | 277.32 | 278.63 | 273.87 | 275.77 | 1,194,878 | -6.57(-2.33%) |
Apr 30, 2020 | 278.87 | 284.49 | 278.13 | 282.35 | 1,988,033 | -1.48(-0.52%) |
Apr 29, 2020 | 292.35 | 292.86 | 282.87 | 283.83 | 1,822,655 | -1.36(-0.48%) |
Apr 28, 2020 | 289.21 | 297.32 | 281.99 | 285.19 | 2,124,459 | +4.47(+1.59%) |
Apr 27, 2020 | 276.16 | 281.55 | 274.93 | 280.72 | 1,337,831 | +6.99(+2.55%) |
Apr 24, 2020 | 272.44 | 274.30 | 270.30 | 273.73 | 1,166,352 | +4.22(+1.57%) |
Apr 23, 2020 | 266.83 | 271.18 | 266.10 | 269.50 | 1,762,840 | +3.42(+1.29%) |
Apr 22, 2020 | 262.90 | 267.42 | 259.71 | 266.08 | 1,153,735 | +8.46(+3.29%) |
Apr 21, 2020 | 261.49 | 263.71 | 256.36 | 257.62 | 1,925,425 | -11.51(-4.28%) |
Apr 20, 2020 | 267.86 | 270.57 | 266.55 | 269.13 | 1,569,377 | -3.30(-1.21%) |
Apr 17, 2020 | 272.51 | 276.31 | 268.28 | 272.43 | 2,767,234 | +7.75(+2.93%) |
Apr 16, 2020 | 264.32 | 266.21 | 261.15 | 264.68 | 1,312,584 | +1.25(+0.48%) |
Apr 15, 2020 | 260.48 | 265.03 | 257.53 | 263.42 | 1,653,447 | -3.94(-1.47%) |
Apr 14, 2020 | 265.69 | 268.95 | 261.49 | 267.36 | 2,685,293 | +8.58(+3.32%) |
Apr 13, 2020 | 269.45 | 270.32 | 257.75 | 258.79 | 3,008,617 | -14.57(-5.33%) |
Apr 09, 2020 | 253.49 | 274.63 | 253.49 | 273.35 | 2,842,750 | +21.25(+8.43%) |
Apr 08, 2020 | 250.17 | 252.66 | 246.04 | 252.10 | 1,375,637 | +5.25(+2.13%) |
Apr 07, 2020 | 255.33 | 255.70 | 246.54 | 246.85 | 1,741,192 | +0.22(+0.09%) |
Apr 06, 2020 | 239.30 | 248.04 | 235.19 | 246.63 | 2,208,673 | +16.42(+7.13%) |
Apr 03, 2020 | 229.76 | 232.79 | 227.53 | 230.21 | 2,300,236 | -2.45(-1.05%) |
Apr 02, 2020 | 224.95 | 233.01 | 221.83 | 232.66 | 1,800,355 | +6.76(+2.99%) |
Apr 01, 2020 | 225.54 | 230.83 | 225.01 | 225.90 | 3,587,038 | -10.33(-4.37%) |
Mar 31, 2020 | 235.18 | 239.25 | 231.84 | 236.24 | 3,949,437 | -1.87(-0.79%) |
Mar 30, 2020 | 232.73 | 239.69 | 230.41 | 238.11 | 2,623,918 | +6.98(+3.02%) |
Mar 27, 2020 | 230.48 | 237.66 | 228.25 | 231.13 | 3,033,926 | -5.01(-2.12%) |
Mar 26, 2020 | 223.20 | 237.68 | 222.12 | 236.14 | 2,992,027 | +17.12(+7.82%) |
Mar 25, 2020 | 212.21 | 226.26 | 209.52 | 219.02 | 2,121,578 | +8.22(+3.90%) |
Mar 24, 2020 | 195.49 | 211.51 | 192.71 | 210.79 | 2,858,604 | +25.65(+13.86%) |
Mar 23, 2020 | 195.53 | 204.40 | 184.44 | 185.14 | 2,702,383 | -16.14(-8.02%) |
Mar 20, 2020 | 203.42 | 207.27 | 197.73 | 201.28 | 3,691,374 | +0.97(+0.49%) |
Mar 19, 2020 | 184.30 | 204.30 | 180.02 | 200.31 | 3,323,049 | +14.17(+7.61%) |
Mar 18, 2020 | 205.24 | 210.66 | 179.36 | 186.13 | 4,393,687 | -33.34(-15.19%) |
Mar 17, 2020 | 220.40 | 222.97 | 212.23 | 219.47 | 3,324,857 | +5.30(+2.48%) |
Mar 16, 2020 | 214.60 | 223.96 | 202.15 | 214.17 | 3,235,814 | -25.01(-10.46%) |
Mar 13, 2020 | 229.18 | 240.93 | 217.56 | 239.18 | 3,521,047 | +25.04(+11.69%) |
Mar 12, 2020 | 216.16 | 223.07 | 205.99 | 214.14 | 4,833,783 | -17.58(-7.58%) |
Mar 11, 2020 | 241.88 | 245.61 | 228.70 | 231.72 | 3,522,160 | -18.13(-7.26%) |
Mar 10, 2020 | 243.43 | 250.10 | 236.84 | 249.85 | 3,173,428 | +16.06(+6.87%) |
Mar 09, 2020 | 240.85 | 249.47 | 233.24 | 233.79 | 4,094,738 | -27.52(-10.53%) |
Mar 06, 2020 | 259.22 | 262.51 | 254.50 | 261.31 | 2,607,384 | -7.10(-2.64%) |
Mar 05, 2020 | 278.89 | 279.07 | 265.07 | 268.41 | 1,892,848 | -17.00(-5.96%) |
Mar 04, 2020 | 274.78 | 285.58 | 271.79 | 285.41 | 1,523,109 | +15.35(+5.68%) |
Mar 03, 2020 | 279.40 | 286.93 | 267.67 | 270.06 | 2,792,277 | -8.84(-3.17%) |