Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 281.17 | 285.50 | 279.46 | 285.12 | 5,395,119 | -1.01(-0.35%) |
May 28, 2020 | 283.99 | 287.46 | 283.67 | 286.13 | 4,667,938 | +3.28(+1.16%) |
May 27, 2020 | 281.50 | 283.12 | 276.80 | 282.85 | 3,220,125 | +1.12(+0.40%) |
May 26, 2020 | 282.85 | 283.67 | 280.55 | 281.73 | 3,487,529 | +2.19(+0.78%) |
May 22, 2020 | 279.15 | 280.93 | 278.06 | 279.54 | 2,560,103 | +0.49(+0.18%) |
May 21, 2020 | 281.72 | 281.95 | 278.44 | 279.05 | 2,695,242 | -2.78(-0.99%) |
May 20, 2020 | 283.55 | 284.61 | 280.25 | 281.83 | 3,055,789 | +0.26(+0.09%) |
May 19, 2020 | 281.56 | 285.63 | 280.20 | 281.57 | 3,811,122 | +1.73(+0.62%) |
May 18, 2020 | 278.88 | 280.24 | 277.22 | 279.84 | 4,316,100 | +3.28(+1.19%) |
May 15, 2020 | 276.43 | 277.14 | 273.46 | 276.56 | 4,952,080 | -0.49(-0.18%) |
May 14, 2020 | 278.22 | 279.95 | 272.24 | 277.05 | 4,022,880 | -2.22(-0.79%) |
May 13, 2020 | 281.76 | 283.20 | 277.40 | 279.27 | 3,195,809 | -2.50(-0.89%) |
May 12, 2020 | 287.31 | 287.96 | 281.72 | 281.76 | 2,448,882 | -5.08(-1.77%) |
May 11, 2020 | 282.50 | 288.22 | 281.91 | 286.84 | 2,018,600 | +4.06(+1.44%) |
May 08, 2020 | 282.74 | 283.93 | 280.71 | 282.78 | 2,530,892 | +0.87(+0.31%) |
May 07, 2020 | 285.92 | 286.41 | 281.48 | 281.91 | 2,818,307 | -3.60(-1.26%) |
May 06, 2020 | 286.46 | 287.49 | 283.33 | 285.51 | 2,601,349 | +0.90(+0.32%) |
May 05, 2020 | 281.97 | 286.35 | 280.47 | 284.61 | 2,662,548 | +3.17(+1.13%) |
May 04, 2020 | 280.06 | 282.40 | 277.35 | 281.44 | 2,680,374 | +2.38(+0.85%) |
May 01, 2020 | 278.94 | 281.75 | 277.46 | 279.06 | 2,732,342 | -1.00(-0.36%) |
Apr 30, 2020 | 282.97 | 284.58 | 279.67 | 280.06 | 4,104,568 | -3.13(-1.11%) |
Apr 29, 2020 | 281.22 | 284.66 | 277.69 | 283.20 | 3,976,012 | +1.97(+0.70%) |
Apr 28, 2020 | 286.64 | 287.05 | 280.60 | 281.22 | 2,630,206 | -3.53(-1.24%) |
Apr 27, 2020 | 288.69 | 288.91 | 283.66 | 284.75 | 2,479,526 | -1.63(-0.57%) |
Apr 24, 2020 | 283.42 | 286.64 | 281.74 | 286.39 | 2,190,976 | +4.75(+1.69%) |
Apr 23, 2020 | 283.14 | 285.55 | 281.07 | 281.64 | 2,845,836 | -3.71(-1.30%) |
Apr 22, 2020 | 280.35 | 286.92 | 278.54 | 285.35 | 3,221,671 | +7.46(+2.68%) |
Apr 21, 2020 | 286.93 | 287.62 | 276.06 | 277.88 | 4,156,032 | -9.91(-3.44%) |
Apr 20, 2020 | 293.21 | 293.61 | 287.29 | 287.80 | 3,422,052 | -5.38(-1.84%) |
Apr 17, 2020 | 296.31 | 297.07 | 289.59 | 293.18 | 3,999,169 | -3.36(-1.13%) |
Apr 16, 2020 | 290.24 | 297.53 | 287.76 | 296.54 | 4,269,140 | +10.41(+3.64%) |
Apr 15, 2020 | 287.39 | 289.34 | 282.95 | 286.13 | 3,183,688 | -3.57(-1.23%) |
Apr 14, 2020 | 279.19 | 290.26 | 277.81 | 289.70 | 4,649,885 | +13.39(+4.85%) |
Apr 13, 2020 | 275.35 | 280.30 | 274.50 | 276.31 | 3,379,908 | -0.36(-0.13%) |
Apr 09, 2020 | 276.15 | 280.67 | 274.42 | 276.67 | 7,040,403 | -5.50(-1.95%) |
Apr 08, 2020 | 281.37 | 283.50 | 278.76 | 282.16 | 4,279,620 | +2.16(+0.77%) |
Apr 07, 2020 | 282.65 | 285.88 | 279.63 | 280.00 | 4,374,562 | -1.37(-0.49%) |
Apr 06, 2020 | 270.20 | 281.72 | 267.04 | 281.38 | 5,715,743 | +15.19(+5.71%) |
Apr 03, 2020 | 266.66 | 269.59 | 263.56 | 266.19 | 2,873,589 | -2.61(-0.97%) |
Apr 02, 2020 | 262.25 | 270.00 | 260.81 | 268.80 | 3,793,665 | +4.33(+1.64%) |
Apr 01, 2020 | 260.39 | 266.33 | 259.04 | 264.47 | 4,061,295 | +1.52(+0.58%) |
Mar 31, 2020 | 265.06 | 268.84 | 261.90 | 262.94 | 6,096,375 | -5.52(-2.06%) |
Mar 30, 2020 | 265.12 | 268.99 | 263.60 | 268.47 | 4,766,537 | +6.26(+2.39%) |
Mar 27, 2020 | 264.79 | 270.65 | 261.29 | 262.21 | 4,608,912 | -7.35(-2.73%) |
Mar 26, 2020 | 260.07 | 270.88 | 259.01 | 269.56 | 5,925,288 | +10.55(+4.07%) |
Mar 25, 2020 | 262.10 | 268.10 | 257.49 | 259.01 | 6,112,507 | -3.76(-1.43%) |
Mar 24, 2020 | 271.67 | 274.21 | 260.82 | 262.77 | 7,717,581 | -3.26(-1.23%) |
Mar 23, 2020 | 269.29 | 272.66 | 256.76 | 266.03 | 6,119,776 | -1.79(-0.67%) |
Mar 20, 2020 | 283.96 | 284.04 | 264.69 | 267.82 | 7,136,370 | -13.65(-4.85%) |
Mar 19, 2020 | 286.26 | 289.43 | 279.08 | 281.47 | 5,886,246 | -2.10(-0.74%) |
Mar 18, 2020 | 274.81 | 293.26 | 272.97 | 283.57 | 7,264,924 | +0.47(+0.17%) |
Mar 17, 2020 | 266.51 | 283.29 | 264.02 | 283.10 | 7,771,961 | +21.96(+8.41%) |
Mar 16, 2020 | 259.90 | 276.22 | 257.76 | 261.15 | 5,923,421 | -17.60(-6.32%) |
Mar 13, 2020 | 266.36 | 279.65 | 256.62 | 278.75 | 6,614,786 | +20.68(+8.01%) |
Mar 12, 2020 | 258.62 | 272.63 | 254.84 | 258.07 | 7,922,546 | -16.21(-5.91%) |
Mar 11, 2020 | 277.45 | 283.84 | 271.30 | 274.29 | 3,930,221 | -11.04(-3.87%) |
Mar 10, 2020 | 284.01 | 285.63 | 271.51 | 285.33 | 4,600,460 | +6.84(+2.46%) |
Mar 09, 2020 | 272.83 | 286.18 | 270.20 | 278.48 | 5,636,315 | -8.63(-3.01%) |
Mar 06, 2020 | 287.85 | 292.79 | 279.19 | 287.12 | 6,707,391 | -4.08(-1.40%) |
Mar 05, 2020 | 291.20 | 299.26 | 288.83 | 291.19 | 6,902,192 | -4.59(-1.55%) |
Mar 04, 2020 | 284.30 | 296.00 | 281.29 | 295.78 | 4,565,218 | +16.61(+5.95%) |
Mar 03, 2020 | 285.09 | 289.73 | 277.61 | 279.18 | 5,562,036 | -5.91(-2.07%) |