Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 307.76 | 310.55 | 303.05 | 308.88 | 1,514,700 | +2.75(+0.90%) |
May 28, 2020 | 302.56 | 311.97 | 301.29 | 306.13 | 647,593 | +5.21(+1.73%) |
May 27, 2020 | 291.17 | 301.11 | 291.00 | 300.92 | 655,574 | +10.08(+3.47%) |
May 26, 2020 | 298.63 | 298.63 | 290.18 | 290.84 | 503,395 | -3.88(-1.32%) |
May 22, 2020 | 290.44 | 295.04 | 289.10 | 294.72 | 337,300 | +2.06(+0.70%) |
May 21, 2020 | 292.24 | 294.91 | 288.50 | 292.66 | 364,060 | -2.88(-0.97%) |
May 20, 2020 | 295.04 | 297.91 | 292.59 | 295.54 | 469,455 | +0.70(+0.24%) |
May 19, 2020 | 296.55 | 299.24 | 292.60 | 294.84 | 442,982 | -1.09(-0.37%) |
May 18, 2020 | 297.18 | 302.99 | 294.22 | 295.93 | 453,179 | +1.55(+0.53%) |
May 15, 2020 | 290.01 | 297.93 | 290.00 | 294.38 | 871,200 | -0.61(-0.21%) |
May 14, 2020 | 281.55 | 295.97 | 280.53 | 294.99 | 602,961 | +9.00(+3.15%) |
May 13, 2020 | 288.58 | 292.75 | 282.63 | 285.99 | 452,992 | -3.16(-1.09%) |
May 12, 2020 | 298.62 | 299.67 | 289.10 | 289.15 | 480,160 | -10.30(-3.44%) |
May 11, 2020 | 287.00 | 300.58 | 286.90 | 299.45 | 592,454 | +11.55(+4.01%) |
May 08, 2020 | 296.28 | 298.64 | 287.52 | 287.90 | 538,800 | -6.36(-2.16%) |
May 07, 2020 | 288.00 | 295.60 | 286.65 | 294.26 | 693,037 | +10.67(+3.76%) |
May 06, 2020 | 283.67 | 288.54 | 282.10 | 283.59 | 562,751 | +1.51(+0.54%) |
May 05, 2020 | 272.91 | 284.95 | 271.01 | 282.08 | 459,632 | +8.32(+3.04%) |
May 04, 2020 | 269.11 | 274.90 | 266.00 | 273.76 | 484,511 | +3.01(+1.11%) |
May 01, 2020 | 277.51 | 278.94 | 268.57 | 270.75 | 546,900 | -6.85(-2.47%) |
Apr 30, 2020 | 276.98 | 289.00 | 272.74 | 277.60 | 761,117 | +4.86(+1.78%) |
Apr 29, 2020 | 267.76 | 274.67 | 265.04 | 272.74 | 627,732 | +8.49(+3.21%) |
Apr 28, 2020 | 275.00 | 276.95 | 263.95 | 264.25 | 582,625 | -11.60(-4.21%) |
Apr 27, 2020 | 271.97 | 278.85 | 269.03 | 275.85 | 559,251 | +4.05(+1.49%) |
Apr 24, 2020 | 271.55 | 274.32 | 268.18 | 271.80 | 416,000 | +1.82(+0.67%) |
Apr 23, 2020 | 268.14 | 274.60 | 267.23 | 269.98 | 422,865 | +1.86(+0.69%) |
Apr 22, 2020 | 261.72 | 269.87 | 261.19 | 268.12 | 521,324 | +8.89(+3.43%) |
Apr 21, 2020 | 263.00 | 265.38 | 256.43 | 259.23 | 428,400 | -8.11(-3.03%) |
Apr 20, 2020 | 263.38 | 273.28 | 262.01 | 267.34 | 471,525 | +2.18(+0.82%) |
Apr 17, 2020 | 268.29 | 268.29 | 260.62 | 265.16 | 416,200 | +4.04(+1.55%) |
Apr 16, 2020 | 261.13 | 266.33 | 258.00 | 261.12 | 421,332 | +3.30(+1.28%) |
Apr 15, 2020 | 255.02 | 260.97 | 251.22 | 257.82 | 443,946 | -5.19(-1.97%) |
Apr 14, 2020 | 256.24 | 264.98 | 254.40 | 263.01 | 486,477 | +8.62(+3.39%) |
Apr 13, 2020 | 254.73 | 257.15 | 246.40 | 254.39 | 402,734 | -4.19(-1.62%) |
Apr 09, 2020 | 256.02 | 261.06 | 252.87 | 258.58 | 633,200 | +3.85(+1.51%) |
Apr 08, 2020 | 249.42 | 256.25 | 244.98 | 254.73 | 820,247 | +2.99(+1.19%) |
Apr 07, 2020 | 260.66 | 264.99 | 247.64 | 251.74 | 723,748 | -2.69(-1.06%) |
Apr 06, 2020 | 246.26 | 255.64 | 243.37 | 254.43 | 743,328 | +19.88(+8.48%) |
Apr 03, 2020 | 237.88 | 244.00 | 233.25 | 234.55 | 946,300 | -5.15(-2.15%) |
Apr 02, 2020 | 226.02 | 240.76 | 226.02 | 239.70 | 786,734 | +9.04(+3.92%) |
Apr 01, 2020 | 237.81 | 239.27 | 227.70 | 230.66 | 940,644 | -11.58(-4.78%) |
Mar 31, 2020 | 239.37 | 256.64 | 239.16 | 242.24 | 1,175,693 | +1.22(+0.51%) |
Mar 30, 2020 | 235.90 | 244.28 | 230.51 | 241.02 | 805,175 | +9.27(+4.00%) |
Mar 27, 2020 | 223.54 | 237.05 | 223.54 | 231.75 | 857,900 | +1.37(+0.59%) |
Mar 26, 2020 | 213.06 | 232.48 | 212.20 | 230.38 | 740,469 | +16.15(+7.54%) |
Mar 25, 2020 | 204.78 | 223.85 | 200.66 | 214.23 | 892,276 | +9.24(+4.51%) |
Mar 24, 2020 | 190.38 | 207.06 | 186.73 | 204.99 | 1,065,890 | +22.05(+12.05%) |
Mar 23, 2020 | 181.96 | 187.25 | 168.65 | 182.94 | 1,386,234 | -0.35(-0.19%) |
Mar 20, 2020 | 193.95 | 196.94 | 180.19 | 183.29 | 1,539,200 | -9.89(-5.12%) |
Mar 19, 2020 | 204.02 | 207.95 | 185.03 | 193.18 | 1,852,318 | -11.95(-5.83%) |
Mar 18, 2020 | 204.34 | 213.29 | 199.18 | 205.13 | 1,569,273 | -10.75(-4.98%) |
Mar 17, 2020 | 228.93 | 236.88 | 208.41 | 215.88 | 1,271,000 | -7.95(-3.55%) |
Mar 16, 2020 | 231.94 | 240.23 | 223.71 | 223.83 | 1,331,989 | -30.34(-11.94%) |
Mar 13, 2020 | 243.51 | 255.54 | 230.33 | 254.17 | 1,371,000 | +13.17(+5.46%) |
Mar 12, 2020 | 230.16 | 246.67 | 225.75 | 241.00 | 1,405,469 | -4.58(-1.86%) |
Mar 11, 2020 | 245.59 | 252.64 | 243.37 | 245.58 | 694,423 | -9.78(-3.83%) |
Mar 10, 2020 | 251.99 | 256.00 | 241.35 | 255.36 | 605,472 | +12.53(+5.16%) |
Mar 09, 2020 | 236.10 | 246.34 | 230.56 | 242.83 | 909,795 | -7.06(-2.83%) |
Mar 06, 2020 | 245.44 | 250.83 | 242.75 | 249.89 | 559,100 | -5.27(-2.07%) |
Mar 05, 2020 | 258.17 | 260.01 | 250.97 | 255.16 | 524,430 | -7.87(-2.99%) |
Mar 04, 2020 | 256.07 | 263.34 | 251.00 | 263.03 | 602,594 | +11.78(+4.69%) |
Mar 03, 2020 | 259.25 | 263.73 | 247.63 | 251.25 | 728,850 | -10.74(-4.10%) |