Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 285.44 | 287.81 | 282.72 | 287.05 | 7,533,360 | +1.16(+0.40%) |
May 28, 2020 | 287.65 | 289.62 | 285.28 | 285.89 | 6,250,247 | -0.56(-0.20%) |
May 27, 2020 | 285.15 | 286.51 | 280.21 | 286.46 | 7,237,141 | +4.12(+1.46%) |
May 26, 2020 | 284.99 | 285.19 | 281.90 | 282.34 | 7,759,996 | +3.54(+1.27%) |
May 22, 2020 | 277.96 | 278.99 | 276.73 | 278.80 | 3,932,746 | +0.56(+0.20%) |
May 21, 2020 | 280.10 | 280.92 | 277.18 | 278.24 | 4,109,506 | -2.05(-0.73%) |
May 20, 2020 | 279.18 | 281.11 | 278.98 | 280.29 | 4,129,099 | +4.70(+1.71%) |
May 19, 2020 | 277.79 | 279.51 | 275.52 | 275.58 | 5,658,973 | -2.87(-1.03%) |
May 18, 2020 | 276.62 | 280.01 | 276.24 | 278.45 | 6,399,784 | +8.35(+3.09%) |
May 15, 2020 | 266.51 | 270.17 | 265.48 | 270.10 | 7,558,663 | +1.17(+0.43%) |
May 14, 2020 | 263.21 | 269.03 | 258.66 | 268.93 | 9,266,359 | +3.18(+1.20%) |
May 13, 2020 | 269.91 | 271.00 | 263.24 | 265.75 | 9,138,789 | -4.64(-1.71%) |
May 12, 2020 | 277.22 | 277.63 | 270.38 | 270.39 | 5,036,298 | -5.62(-2.04%) |
May 11, 2020 | 273.91 | 277.46 | 273.59 | 276.02 | 6,507,238 | -0.01(-0.00%) |
May 08, 2020 | 274.71 | 276.41 | 273.53 | 276.02 | 4,616,678 | +4.54(+1.67%) |
May 07, 2020 | 271.55 | 273.43 | 270.97 | 271.48 | 4,021,067 | +3.18(+1.18%) |
May 06, 2020 | 271.85 | 272.20 | 268.12 | 268.30 | 3,651,523 | -1.78(-0.66%) |
May 05, 2020 | 270.45 | 272.96 | 269.64 | 270.08 | 6,314,439 | +2.36(+0.88%) |
May 04, 2020 | 264.82 | 267.94 | 263.46 | 267.72 | 5,056,739 | +1.04(+0.39%) |
May 01, 2020 | 269.19 | 269.88 | 265.66 | 266.69 | 6,741,941 | -7.18(-2.62%) |
Apr 30, 2020 | 275.27 | 275.76 | 272.34 | 273.86 | 11,950,120 | -2.79(-1.01%) |
Apr 29, 2020 | 275.12 | 278.26 | 274.07 | 276.66 | 7,545,702 | +7.05(+2.61%) |
Apr 28, 2020 | 274.64 | 274.99 | 269.34 | 269.61 | 7,339,805 | -1.46(-0.54%) |
Apr 27, 2020 | 269.04 | 272.02 | 268.58 | 271.07 | 5,670,840 | +4.04(+1.51%) |
Apr 24, 2020 | 264.87 | 267.67 | 262.79 | 267.03 | 5,328,360 | +3.69(+1.40%) |
Apr 23, 2020 | 264.63 | 267.89 | 263.06 | 263.35 | 7,753,523 | -0.08(-0.03%) |
Apr 22, 2020 | 262.60 | 265.18 | 261.30 | 263.42 | 7,654,398 | +5.83(+2.26%) |
Apr 21, 2020 | 261.12 | 262.34 | 256.71 | 257.59 | 9,238,159 | -8.09(-3.04%) |
Apr 20, 2020 | 266.67 | 270.15 | 265.49 | 265.68 | 6,041,171 | -4.82(-1.78%) |
Apr 17, 2020 | 269.28 | 271.10 | 266.48 | 270.50 | 8,487,230 | +7.08(+2.69%) |
Apr 16, 2020 | 263.38 | 264.21 | 260.19 | 263.41 | 6,736,305 | +1.39(+0.53%) |
Apr 15, 2020 | 261.90 | 263.80 | 259.89 | 262.02 | 6,387,920 | -5.89(-2.20%) |
Apr 14, 2020 | 265.12 | 268.82 | 264.12 | 267.91 | 8,618,008 | +7.89(+3.03%) |
Apr 13, 2020 | 261.48 | 261.77 | 256.11 | 260.02 | 8,047,624 | -2.52(-0.96%) |
Apr 09, 2020 | 262.10 | 265.32 | 259.93 | 262.54 | 12,185,972 | +3.88(+1.50%) |
Apr 08, 2020 | 252.78 | 259.84 | 250.57 | 258.66 | 6,347,167 | +8.55(+3.42%) |
Apr 07, 2020 | 258.73 | 259.60 | 249.91 | 250.11 | 12,447,453 | +0.10(+0.04%) |
Apr 06, 2020 | 243.26 | 251.90 | 242.24 | 250.01 | 10,202,406 | +15.78(+6.74%) |
Apr 03, 2020 | 236.55 | 238.96 | 231.38 | 234.23 | 6,824,443 | -3.36(-1.41%) |
Apr 02, 2020 | 231.31 | 238.41 | 230.86 | 237.58 | 7,979,325 | +5.45(+2.35%) |
Apr 01, 2020 | 233.98 | 237.24 | 230.09 | 232.14 | 14,539,625 | -10.91(-4.49%) |
Mar 31, 2020 | 245.87 | 248.41 | 241.73 | 243.05 | 10,148,062 | -3.72(-1.51%) |
Mar 30, 2020 | 241.29 | 247.56 | 239.26 | 246.77 | 10,135,889 | +7.64(+3.19%) |
Mar 27, 2020 | 238.91 | 246.09 | 236.82 | 239.14 | 10,115,676 | -7.65(-3.10%) |
Mar 26, 2020 | 235.46 | 247.97 | 235.05 | 246.78 | 16,883,008 | +14.01(+6.02%) |
Mar 25, 2020 | 230.98 | 241.92 | 226.20 | 232.77 | 12,678,462 | +2.94(+1.28%) |
Mar 24, 2020 | 221.52 | 230.27 | 220.57 | 229.83 | 13,325,705 | +19.84(+9.45%) |
Mar 23, 2020 | 215.20 | 216.35 | 205.90 | 209.99 | 15,466,700 | -6.09(-2.82%) |
Mar 20, 2020 | 228.87 | 230.60 | 215.64 | 216.07 | 13,500,883 | -10.19(-4.50%) |
Mar 19, 2020 | 223.70 | 232.05 | 217.74 | 226.26 | 19,594,824 | +0.83(+0.37%) |
Mar 18, 2020 | 221.74 | 230.78 | 213.85 | 225.43 | 23,536,530 | -13.29(-5.57%) |
Mar 17, 2020 | 229.76 | 240.23 | 222.30 | 238.72 | 19,394,110 | +14.27(+6.36%) |
Mar 16, 2020 | 226.64 | 240.99 | 219.66 | 224.45 | 19,253,282 | -29.38(-11.57%) |
Mar 13, 2020 | 247.46 | 254.31 | 234.17 | 253.83 | 26,655,570 | +21.11(+9.07%) |
Mar 12, 2020 | 240.11 | 250.30 | 232.34 | 232.71 | 24,000,518 | -24.78(-9.62%) |
Mar 11, 2020 | 263.46 | 264.56 | 254.24 | 257.49 | 10,707,668 | -13.16(-4.86%) |
Mar 10, 2020 | 267.06 | 270.83 | 256.69 | 270.65 | 15,196,453 | +13.79(+5.37%) |
Mar 09, 2020 | 259.21 | 266.67 | 256.66 | 256.86 | 15,685,836 | -22.34(-8.00%) |
Mar 06, 2020 | 275.27 | 280.46 | 272.40 | 279.20 | 10,587,319 | -4.73(-1.67%) |
Mar 05, 2020 | 286.33 | 289.59 | 281.64 | 283.93 | 6,953,933 | -10.27(-3.49%) |
Mar 04, 2020 | 287.38 | 294.21 | 284.82 | 294.21 | 7,683,618 | +12.38(+4.39%) |
Mar 03, 2020 | 290.48 | 294.58 | 279.37 | 281.82 | 13,777,797 | -8.32(-2.87%) |