Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 285.41 | 287.78 | 282.69 | 287.02 | 7,534,237 | +1.16(+0.40%) |
May 28, 2020 | 287.62 | 289.58 | 285.25 | 285.86 | 6,250,975 | -0.56(-0.20%) |
May 27, 2020 | 285.12 | 286.48 | 280.18 | 286.42 | 7,237,984 | +4.12(+1.46%) |
May 26, 2020 | 284.96 | 285.15 | 281.87 | 282.30 | 7,760,900 | +3.54(+1.27%) |
May 22, 2020 | 277.93 | 278.96 | 276.70 | 278.77 | 3,933,203 | +0.56(+0.20%) |
May 21, 2020 | 280.07 | 280.88 | 277.15 | 278.20 | 4,109,984 | -2.05(-0.73%) |
May 20, 2020 | 279.14 | 281.08 | 278.95 | 280.25 | 4,129,580 | +4.70(+1.71%) |
May 19, 2020 | 277.76 | 279.48 | 275.49 | 275.55 | 5,659,631 | -2.87(-1.03%) |
May 18, 2020 | 276.59 | 279.98 | 276.21 | 278.42 | 6,400,530 | +8.35(+3.09%) |
May 15, 2020 | 266.48 | 270.13 | 265.45 | 270.07 | 7,559,543 | +1.17(+0.43%) |
May 14, 2020 | 263.18 | 269.00 | 258.63 | 268.90 | 9,267,438 | +3.18(+1.20%) |
May 13, 2020 | 269.88 | 270.97 | 263.21 | 265.72 | 9,139,853 | -4.64(-1.72%) |
May 12, 2020 | 277.19 | 277.60 | 270.35 | 270.36 | 5,036,885 | -5.62(-2.04%) |
May 11, 2020 | 273.88 | 277.43 | 273.56 | 275.98 | 6,507,996 | -0.01(-0.00%) |
May 08, 2020 | 274.68 | 276.38 | 273.50 | 275.99 | 4,617,216 | +4.54(+1.67%) |
May 07, 2020 | 271.52 | 273.40 | 270.94 | 271.45 | 4,021,535 | +3.18(+1.18%) |
May 06, 2020 | 271.82 | 272.17 | 268.09 | 268.27 | 3,651,948 | -1.78(-0.66%) |
May 05, 2020 | 270.42 | 272.93 | 269.61 | 270.05 | 6,315,174 | +2.36(+0.88%) |
May 04, 2020 | 264.79 | 267.90 | 263.43 | 267.69 | 5,057,327 | +1.04(+0.39%) |
May 01, 2020 | 269.16 | 269.85 | 265.63 | 266.65 | 6,742,726 | -7.18(-2.62%) |
Apr 30, 2020 | 275.24 | 275.73 | 272.31 | 273.83 | 11,951,512 | -2.79(-1.01%) |
Apr 29, 2020 | 275.09 | 278.23 | 274.04 | 276.62 | 7,546,580 | +7.04(+2.61%) |
Apr 28, 2020 | 274.61 | 274.96 | 269.31 | 269.58 | 7,340,660 | -1.46(-0.54%) |
Apr 27, 2020 | 269.01 | 271.99 | 268.55 | 271.04 | 5,671,500 | +4.03(+1.51%) |
Apr 24, 2020 | 264.84 | 267.64 | 262.76 | 267.00 | 5,328,980 | +3.69(+1.40%) |
Apr 23, 2020 | 264.60 | 267.86 | 263.02 | 263.32 | 7,754,425 | -0.08(-0.03%) |
Apr 22, 2020 | 262.57 | 265.15 | 261.26 | 263.39 | 7,655,289 | +5.83(+2.26%) |
Apr 21, 2020 | 261.09 | 262.31 | 256.68 | 257.56 | 9,239,234 | -8.09(-3.04%) |
Apr 20, 2020 | 266.64 | 270.12 | 265.46 | 265.65 | 6,041,874 | -4.81(-1.78%) |
Apr 17, 2020 | 269.25 | 271.06 | 266.45 | 270.46 | 8,488,218 | +7.08(+2.69%) |
Apr 16, 2020 | 263.35 | 264.18 | 260.16 | 263.38 | 6,737,090 | +1.39(+0.53%) |
Apr 15, 2020 | 261.87 | 263.77 | 259.86 | 261.99 | 6,388,663 | -5.89(-2.20%) |
Apr 14, 2020 | 265.09 | 268.79 | 264.09 | 267.88 | 8,619,012 | +7.89(+3.04%) |
Apr 13, 2020 | 261.45 | 261.74 | 256.08 | 259.99 | 8,048,561 | -2.52(-0.96%) |
Apr 09, 2020 | 262.06 | 265.29 | 259.90 | 262.51 | 12,187,391 | +3.88(+1.50%) |
Apr 08, 2020 | 252.75 | 259.81 | 250.54 | 258.63 | 6,347,906 | +8.55(+3.42%) |
Apr 07, 2020 | 258.70 | 259.57 | 249.89 | 250.08 | 12,448,902 | +0.10(+0.04%) |
Apr 06, 2020 | 243.24 | 251.87 | 242.21 | 249.98 | 10,203,594 | +15.78(+6.74%) |
Apr 03, 2020 | 236.52 | 238.93 | 231.36 | 234.20 | 6,825,237 | -3.36(-1.41%) |
Apr 02, 2020 | 231.28 | 238.38 | 230.83 | 237.56 | 7,980,254 | +5.45(+2.35%) |
Apr 01, 2020 | 233.95 | 237.21 | 230.06 | 232.11 | 14,541,318 | -10.91(-4.49%) |
Mar 31, 2020 | 245.84 | 248.38 | 241.70 | 243.02 | 10,149,244 | -3.72(-1.51%) |
Mar 30, 2020 | 241.26 | 247.53 | 239.23 | 246.74 | 10,137,069 | +7.64(+3.19%) |
Mar 27, 2020 | 238.88 | 246.06 | 236.79 | 239.11 | 10,116,854 | -7.65(-3.10%) |
Mar 26, 2020 | 235.43 | 247.94 | 235.03 | 246.75 | 16,884,974 | +14.01(+6.02%) |
Mar 25, 2020 | 230.95 | 241.89 | 226.18 | 232.74 | 12,679,939 | +2.94(+1.28%) |
Mar 24, 2020 | 221.50 | 230.24 | 220.54 | 229.81 | 13,327,256 | +19.84(+9.45%) |
Mar 23, 2020 | 215.18 | 216.33 | 205.88 | 209.96 | 15,468,500 | -6.08(-2.82%) |
Mar 20, 2020 | 228.84 | 230.57 | 215.62 | 216.05 | 13,502,454 | -10.19(-4.50%) |
Mar 19, 2020 | 223.67 | 232.02 | 217.71 | 226.24 | 19,597,104 | +0.83(+0.37%) |
Mar 18, 2020 | 221.71 | 230.75 | 213.82 | 225.40 | 23,539,270 | -13.29(-5.57%) |
Mar 17, 2020 | 229.73 | 240.20 | 222.27 | 238.69 | 19,396,368 | +14.27(+6.36%) |
Mar 16, 2020 | 226.62 | 240.96 | 219.64 | 224.42 | 19,255,522 | -29.38(-11.57%) |
Mar 13, 2020 | 247.43 | 254.28 | 234.14 | 253.80 | 26,658,672 | +21.11(+9.07%) |
Mar 12, 2020 | 240.09 | 250.27 | 232.31 | 232.68 | 24,003,312 | -24.78(-9.62%) |
Mar 11, 2020 | 263.43 | 264.53 | 254.21 | 257.46 | 10,708,914 | -13.16(-4.86%) |
Mar 10, 2020 | 267.03 | 270.80 | 256.66 | 270.62 | 15,198,222 | +13.79(+5.37%) |
Mar 09, 2020 | 259.18 | 266.64 | 256.63 | 256.83 | 15,687,662 | -22.34(-8.00%) |
Mar 06, 2020 | 275.24 | 280.42 | 272.37 | 279.17 | 10,588,551 | -4.73(-1.67%) |
Mar 05, 2020 | 286.29 | 289.56 | 281.61 | 283.90 | 6,954,742 | -10.27(-3.49%) |
Mar 04, 2020 | 287.35 | 294.17 | 284.79 | 294.17 | 7,684,512 | +12.38(+4.39%) |
Mar 03, 2020 | 290.44 | 294.55 | 279.34 | 281.79 | 13,779,401 | -8.32(-2.87%) |