Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 282.02 | 286.36 | 280.31 | 285.98 | 5,378,815 | -1.01(-0.35%) |
May 28, 2020 | 284.85 | 288.33 | 284.53 | 286.99 | 4,653,832 | +3.29(+1.16%) |
May 27, 2020 | 282.36 | 283.98 | 277.64 | 283.70 | 3,210,394 | +1.12(+0.40%) |
May 26, 2020 | 283.70 | 284.53 | 281.40 | 282.58 | 3,476,990 | +2.20(+0.78%) |
May 22, 2020 | 279.99 | 281.78 | 278.90 | 280.38 | 2,552,367 | +0.49(+0.18%) |
May 21, 2020 | 282.57 | 282.80 | 279.29 | 279.89 | 2,687,097 | -2.79(-0.99%) |
May 20, 2020 | 284.41 | 285.47 | 281.10 | 282.68 | 3,046,554 | +0.26(+0.09%) |
May 19, 2020 | 282.41 | 286.49 | 281.05 | 282.42 | 3,799,606 | +1.73(+0.62%) |
May 18, 2020 | 279.73 | 281.09 | 278.06 | 280.69 | 4,303,058 | +3.29(+1.19%) |
May 15, 2020 | 277.27 | 277.98 | 274.29 | 277.40 | 4,937,115 | -0.49(-0.18%) |
May 14, 2020 | 279.07 | 280.80 | 273.07 | 277.89 | 4,010,723 | -2.22(-0.79%) |
May 13, 2020 | 282.62 | 284.06 | 278.24 | 280.11 | 3,186,152 | -2.50(-0.89%) |
May 12, 2020 | 288.18 | 288.84 | 282.57 | 282.62 | 2,441,482 | -5.09(-1.77%) |
May 11, 2020 | 283.36 | 289.10 | 282.77 | 287.71 | 2,012,500 | +4.07(+1.43%) |
May 08, 2020 | 283.60 | 284.79 | 281.56 | 283.64 | 2,523,244 | +0.87(+0.31%) |
May 07, 2020 | 286.79 | 287.28 | 282.33 | 282.77 | 2,809,790 | -3.61(-1.26%) |
May 06, 2020 | 287.33 | 288.37 | 284.19 | 286.37 | 2,593,488 | +0.90(+0.31%) |
May 05, 2020 | 282.82 | 287.22 | 281.32 | 285.47 | 2,654,502 | +3.18(+1.13%) |
May 04, 2020 | 280.91 | 283.26 | 278.19 | 282.29 | 2,672,274 | +2.38(+0.85%) |
May 01, 2020 | 279.78 | 282.60 | 278.30 | 279.91 | 2,724,085 | -1.00(-0.36%) |
Apr 30, 2020 | 283.83 | 285.44 | 280.51 | 280.91 | 4,092,164 | -3.14(-1.11%) |
Apr 29, 2020 | 282.07 | 285.52 | 278.53 | 284.05 | 3,963,997 | +1.98(+0.70%) |
Apr 28, 2020 | 287.51 | 287.92 | 281.45 | 282.07 | 2,622,258 | -3.54(-1.24%) |
Apr 27, 2020 | 289.57 | 289.79 | 284.52 | 285.62 | 2,472,033 | -1.64(-0.57%) |
Apr 24, 2020 | 284.28 | 287.51 | 282.59 | 287.25 | 2,184,355 | +4.76(+1.69%) |
Apr 23, 2020 | 284.00 | 286.41 | 281.93 | 282.49 | 2,837,236 | -3.72(-1.30%) |
Apr 22, 2020 | 281.20 | 287.79 | 279.38 | 286.21 | 3,211,935 | +7.48(+2.68%) |
Apr 21, 2020 | 287.80 | 288.49 | 276.89 | 278.73 | 4,143,473 | -9.94(-3.44%) |
Apr 20, 2020 | 294.10 | 294.50 | 288.16 | 288.67 | 3,411,711 | -5.40(-1.84%) |
Apr 17, 2020 | 297.21 | 297.97 | 290.46 | 294.07 | 3,987,084 | -3.37(-1.13%) |
Apr 16, 2020 | 291.12 | 298.43 | 288.63 | 297.44 | 4,256,239 | +10.44(+3.64%) |
Apr 15, 2020 | 288.26 | 290.21 | 283.80 | 287.00 | 3,174,068 | -3.58(-1.23%) |
Apr 14, 2020 | 280.04 | 291.14 | 278.65 | 290.57 | 4,635,834 | +13.43(+4.85%) |
Apr 13, 2020 | 276.18 | 281.15 | 275.33 | 277.14 | 3,369,694 | -0.36(-0.13%) |
Apr 09, 2020 | 276.99 | 281.52 | 275.25 | 277.50 | 7,019,128 | -5.51(-1.95%) |
Apr 08, 2020 | 282.22 | 284.36 | 279.61 | 283.02 | 4,266,688 | +2.16(+0.77%) |
Apr 07, 2020 | 283.51 | 286.75 | 280.47 | 280.85 | 4,361,342 | -1.38(-0.49%) |
Apr 06, 2020 | 271.02 | 282.57 | 267.85 | 282.23 | 5,698,471 | +15.24(+5.71%) |
Apr 03, 2020 | 267.47 | 270.41 | 264.36 | 267.00 | 2,864,906 | -2.62(-0.97%) |
Apr 02, 2020 | 263.05 | 270.82 | 261.61 | 269.62 | 3,782,201 | +4.35(+1.64%) |
Apr 01, 2020 | 261.18 | 267.14 | 259.83 | 265.27 | 4,049,022 | +1.53(+0.58%) |
Mar 31, 2020 | 265.86 | 269.65 | 262.70 | 263.74 | 6,077,953 | -5.54(-2.06%) |
Mar 30, 2020 | 265.92 | 269.80 | 264.40 | 269.28 | 4,752,133 | +6.28(+2.39%) |
Mar 27, 2020 | 265.59 | 271.47 | 262.08 | 263.00 | 4,594,985 | -7.37(-2.73%) |
Mar 26, 2020 | 260.86 | 271.70 | 259.79 | 270.37 | 5,907,383 | +10.58(+4.07%) |
Mar 25, 2020 | 262.89 | 268.91 | 258.27 | 259.79 | 6,094,036 | -3.77(-1.43%) |
Mar 24, 2020 | 272.49 | 275.05 | 261.61 | 263.57 | 7,694,259 | -3.27(-1.23%) |
Mar 23, 2020 | 270.11 | 273.49 | 257.54 | 266.84 | 6,101,283 | -1.80(-0.67%) |
Mar 20, 2020 | 284.82 | 284.90 | 265.49 | 268.63 | 7,114,805 | -13.69(-4.85%) |
Mar 19, 2020 | 287.12 | 290.31 | 279.93 | 282.32 | 5,868,459 | -2.11(-0.74%) |
Mar 18, 2020 | 275.65 | 294.15 | 273.80 | 284.43 | 7,242,971 | +0.47(+0.17%) |
Mar 17, 2020 | 267.32 | 284.15 | 264.82 | 283.96 | 7,748,475 | +22.02(+8.41%) |
Mar 16, 2020 | 260.69 | 277.06 | 258.54 | 261.94 | 5,905,521 | -17.66(-6.32%) |
Mar 13, 2020 | 267.16 | 280.50 | 257.40 | 279.60 | 6,594,797 | +20.74(+8.01%) |
Mar 12, 2020 | 259.40 | 273.45 | 255.61 | 258.86 | 7,898,605 | -16.26(-5.91%) |
Mar 11, 2020 | 278.29 | 284.70 | 272.12 | 275.12 | 3,918,345 | -11.07(-3.87%) |
Mar 10, 2020 | 284.87 | 286.50 | 272.33 | 286.19 | 4,586,559 | +6.86(+2.46%) |
Mar 09, 2020 | 273.66 | 287.05 | 271.02 | 279.33 | 5,619,283 | -8.66(-3.01%) |
Mar 06, 2020 | 288.73 | 293.67 | 280.04 | 287.99 | 6,687,123 | -4.09(-1.40%) |
Mar 05, 2020 | 292.08 | 300.17 | 289.71 | 292.07 | 6,881,334 | -4.61(-1.55%) |
Mar 04, 2020 | 285.16 | 296.89 | 282.14 | 296.68 | 4,551,423 | +16.66(+5.95%) |
Mar 03, 2020 | 285.95 | 290.60 | 278.45 | 280.02 | 5,545,229 | -5.93(-2.07%) |