Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 298.35 | 304.92 | 297.92 | 299.79 | 0 | -2.91(-0.96%) |
May 28, 2020 | 317.47 | 317.68 | 301.34 | 302.70 | 0 | -11.59(-3.69%) |
May 27, 2020 | 308.78 | 314.30 | 303.76 | 314.29 | 0 | +15.59(+5.22%) |
May 26, 2020 | 298.42 | 300.49 | 296.11 | 298.70 | 0 | +13.11(+4.59%) |
May 22, 2020 | 285.59 | 285.59 | 285.59 | 0 | +3.19(+1.13%) | |
May 21, 2020 | 278.96 | 284.81 | 278.86 | 282.40 | 0 | +2.52(+0.90%) |
May 20, 2020 | 280.21 | 284.42 | 277.30 | 279.88 | 0 | +4.59(+1.67%) |
May 19, 2020 | 274.30 | 282.54 | 271.49 | 275.29 | 0 | -1.24(-0.45%) |
May 18, 2020 | 266.23 | 278.85 | 266.21 | 276.53 | 0 | +22.86(+9.01%) |
May 15, 2020 | 247.93 | 255.93 | 246.19 | 253.67 | 0 | +2.70(+1.08%) |
May 14, 2020 | 239.33 | 251.07 | 234.67 | 250.97 | 0 | +5.77(+2.35%) |
May 13, 2020 | 252.53 | 253.10 | 242.59 | 245.20 | 0 | -9.87(-3.87%) |
May 12, 2020 | 264.60 | 265.42 | 255.06 | 255.07 | 0 | -8.88(-3.36%) |
May 11, 2020 | 264.02 | 266.48 | 259.91 | 263.95 | 0 | -5.59(-2.07%) |
May 08, 2020 | 265.16 | 270.37 | 263.21 | 269.54 | 0 | +9.79(+3.77%) |
May 07, 2020 | 259.90 | 263.64 | 259.11 | 259.75 | 0 | +3.82(+1.49%) |
May 06, 2020 | 259.45 | 260.95 | 255.05 | 255.93 | 0 | -1.86(-0.72%) |
May 05, 2020 | 259.18 | 263.47 | 257.36 | 257.79 | 0 | +1.92(+0.75%) |
May 04, 2020 | 250.78 | 256.89 | 248.56 | 255.87 | 0 | -0.07(-0.03%) |
May 01, 2020 | 256.95 | 258.31 | 252.53 | 255.94 | 0 | -12.08(-4.51%) |
Apr 30, 2020 | 271.65 | 271.65 | 266.98 | 268.02 | 0 | -10.14(-3.65%) |
Apr 29, 2020 | 273.64 | 279.24 | 273.30 | 278.16 | 0 | +13.51(+5.10%) |
Apr 28, 2020 | 264.69 | 268.23 | 262.23 | 264.65 | 0 | +11.76(+4.65%) |
Apr 27, 2020 | 244.56 | 254.06 | 244.17 | 252.89 | 0 | +11.36(+4.70%) |
Apr 24, 2020 | 236.70 | 243.24 | 234.91 | 241.53 | 0 | +6.75(+2.88%) |
Apr 23, 2020 | 234.90 | 240.13 | 232.03 | 234.78 | 0 | +1.64(+0.70%) |
Apr 22, 2020 | 236.45 | 236.84 | 232.82 | 233.14 | 0 | +1.88(+0.81%) |
Apr 21, 2020 | 228.05 | 233.56 | 227.31 | 231.26 | 0 | -3.86(-1.64%) |
Apr 20, 2020 | 238.32 | 241.28 | 234.15 | 235.12 | 0 | -10.63(-4.33%) |
Apr 17, 2020 | 246.28 | 249.87 | 242.55 | 245.75 | 0 | +9.89(+4.19%) |
Apr 16, 2020 | 235.57 | 236.97 | 230.15 | 235.86 | 0 | +0.44(+0.19%) |
Apr 15, 2020 | 238.45 | 238.90 | 233.02 | 235.42 | 0 | -13.66(-5.48%) |
Apr 14, 2020 | 249.46 | 252.45 | 245.24 | 249.08 | 0 | +6.15(+2.53%) |
Apr 13, 2020 | 254.57 | 254.64 | 241.07 | 242.93 | 0 | -14.25(-5.54%) |
Apr 09, 2020 | 257.18 | 257.18 | 257.18 | 0 | +11.09(+4.51%) | |
Apr 08, 2020 | 233.15 | 247.00 | 231.38 | 246.09 | 0 | +17.54(+7.67%) |
Apr 07, 2020 | 235.39 | 239.17 | 227.85 | 228.55 | 0 | +7.39(+3.34%) |
Apr 06, 2020 | 210.81 | 222.81 | 210.73 | 221.16 | 0 | +22.53(+11.34%) |
Apr 03, 2020 | 204.59 | 205.99 | 195.29 | 198.63 | 0 | -6.95(-3.38%) |
Apr 02, 2020 | 207.29 | 212.70 | 201.07 | 205.58 | 0 | -2.97(-1.42%) |
Apr 01, 2020 | 208.97 | 213.72 | 206.95 | 208.55 | 0 | -12.24(-5.54%) |
Mar 31, 2020 | 225.25 | 227.03 | 219.39 | 220.79 | 0 | -6.78(-2.98%) |
Mar 30, 2020 | 227.44 | 228.69 | 220.85 | 227.57 | 0 | -0.60(-0.26%) |
Mar 27, 2020 | 230.23 | 235.25 | 226.80 | 228.17 | 0 | -12.25(-5.10%) |
Mar 26, 2020 | 230.09 | 241.50 | 230.04 | 240.42 | 0 | +12.43(+5.45%) |
Mar 25, 2020 | 210.23 | 235.35 | 209.39 | 227.99 | 0 | +19.92(+9.57%) |
Mar 24, 2020 | 191.85 | 208.20 | 191.85 | 208.07 | 0 | +27.65(+15.33%) |
Mar 23, 2020 | 189.88 | 191.69 | 175.41 | 180.42 | 0 | -14.59(-7.48%) |
Mar 20, 2020 | 206.11 | 208.06 | 193.44 | 195.01 | 0 | -9.06(-4.44%) |
Mar 19, 2020 | 191.26 | 206.65 | 183.90 | 204.07 | 0 | +11.59(+6.02%) |
Mar 18, 2020 | 217.56 | 217.56 | 179.28 | 192.48 | 0 | -27.66(-12.56%) |
Mar 17, 2020 | 224.70 | 227.40 | 210.69 | 220.14 | 0 | -0.66(-0.30%) |
Mar 16, 2020 | 265.65 | 265.65 | 220.56 | 220.80 | 0 | -47.46(-17.69%) |
Mar 13, 2020 | 268.00 | 272.85 | 249.46 | 268.26 | 0 | +9.81(+3.80%) |
Mar 12, 2020 | 288.92 | 288.92 | 255.78 | 258.45 | 0 | -33.78(-11.56%) |
Mar 11, 2020 | 311.50 | 311.60 | 289.83 | 292.23 | 0 | -25.43(-8.01%) |
Mar 10, 2020 | 316.45 | 319.36 | 301.36 | 317.66 | 0 | +8.22(+2.66%) |
Mar 09, 2020 | 337.71 | 337.71 | 307.92 | 309.44 | 0 | -29.49(-8.70%) |
Mar 06, 2020 | 341.21 | 341.25 | 330.32 | 338.93 | 0 | -7.43(-2.15%) |
Mar 05, 2020 | 351.32 | 353.79 | 344.30 | 346.36 | 0 | -12.08(-3.37%) |
Mar 04, 2020 | 346.84 | 358.53 | 346.73 | 358.44 | 0 | +17.01(+4.98%) |
Mar 03, 2020 | 340.16 | 349.73 | 337.15 | 341.43 | 0 | +0.89(+0.26%) |