Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 262.00 | 267.68 | 261.02 | 267.27 | 974,300 | +5.65(+2.16%) |
May 28, 2020 | 257.59 | 266.55 | 257.59 | 261.62 | 1,138,661 | +3.17(+1.23%) |
May 27, 2020 | 257.74 | 258.59 | 249.16 | 258.45 | 2,855,739 | -0.09(-0.03%) |
May 26, 2020 | 265.70 | 265.70 | 257.97 | 258.54 | 1,359,358 | -2.44(-0.93%) |
May 22, 2020 | 259.25 | 261.47 | 257.24 | 260.98 | 993,600 | +3.06(+1.19%) |
May 21, 2020 | 259.45 | 261.17 | 256.74 | 257.92 | 360,472 | -2.06(-0.79%) |
May 20, 2020 | 259.61 | 261.23 | 258.38 | 259.98 | 544,345 | +4.29(+1.68%) |
May 19, 2020 | 254.47 | 259.35 | 254.47 | 255.69 | 772,526 | +1.79(+0.71%) |
May 18, 2020 | 257.41 | 257.88 | 253.71 | 253.90 | 1,162,069 | +1.71(+0.68%) |
May 15, 2020 | 246.65 | 252.82 | 245.29 | 252.19 | 2,139,400 | +4.00(+1.61%) |
May 14, 2020 | 244.45 | 248.19 | 241.21 | 248.19 | 1,135,354 | +1.28(+0.52%) |
May 13, 2020 | 252.00 | 253.16 | 242.85 | 246.91 | 1,433,245 | -5.01(-1.99%) |
May 12, 2020 | 259.96 | 259.99 | 251.91 | 251.92 | 782,448 | -6.16(-2.39%) |
May 11, 2020 | 252.84 | 259.97 | 252.15 | 258.08 | 775,945 | +3.65(+1.43%) |
May 08, 2020 | 255.53 | 255.53 | 251.67 | 254.43 | 957,400 | +2.04(+0.81%) |
May 07, 2020 | 249.66 | 253.82 | 248.84 | 252.39 | 1,633,860 | +6.40(+2.60%) |
May 06, 2020 | 245.97 | 248.45 | 243.61 | 245.99 | 668,108 | +3.02(+1.24%) |
May 05, 2020 | 240.79 | 245.59 | 240.09 | 242.97 | 1,036,793 | +5.04(+2.12%) |
May 04, 2020 | 231.27 | 238.13 | 231.01 | 237.93 | 771,258 | +4.52(+1.94%) |
May 01, 2020 | 235.75 | 237.56 | 232.04 | 233.41 | 786,900 | -7.47(-3.10%) |
Apr 30, 2020 | 241.94 | 243.21 | 238.76 | 240.88 | 619,876 | +0.37(+0.15%) |
Apr 29, 2020 | 236.25 | 241.46 | 233.24 | 240.51 | 901,540 | +9.53(+4.13%) |
Apr 28, 2020 | 239.45 | 239.51 | 230.77 | 230.98 | 788,687 | -5.25(-2.22%) |
Apr 27, 2020 | 234.77 | 237.20 | 234.32 | 236.23 | 856,793 | +3.91(+1.69%) |
Apr 24, 2020 | 230.14 | 232.51 | 227.75 | 232.31 | 559,700 | +3.59(+1.57%) |
Apr 23, 2020 | 230.22 | 232.87 | 228.43 | 228.73 | 660,729 | -1.97(-0.85%) |
Apr 22, 2020 | 228.05 | 231.81 | 226.92 | 230.70 | 481,943 | +7.52(+3.37%) |
Apr 21, 2020 | 229.67 | 231.48 | 221.13 | 223.18 | 1,469,939 | -10.74(-4.59%) |
Apr 20, 2020 | 233.24 | 237.06 | 232.16 | 233.92 | 473,029 | -0.85(-0.36%) |
Apr 17, 2020 | 234.50 | 235.00 | 231.12 | 234.77 | 771,100 | +4.61(+2.00%) |
Apr 16, 2020 | 229.36 | 231.84 | 227.63 | 230.16 | 526,925 | +2.94(+1.29%) |
Apr 15, 2020 | 225.78 | 228.83 | 224.14 | 227.22 | 563,356 | -2.24(-0.97%) |
Apr 14, 2020 | 224.61 | 230.10 | 224.61 | 229.46 | 824,923 | +9.26(+4.21%) |
Apr 13, 2020 | 219.74 | 220.43 | 215.81 | 220.20 | 689,339 | +0.34(+0.15%) |
Apr 09, 2020 | 220.17 | 223.14 | 217.78 | 219.86 | 848,400 | +2.40(+1.10%) |
Apr 08, 2020 | 213.27 | 218.72 | 211.57 | 217.46 | 749,377 | +7.57(+3.61%) |
Apr 07, 2020 | 219.85 | 219.85 | 209.89 | 209.89 | 1,100,558 | -2.92(-1.37%) |
Apr 06, 2020 | 206.89 | 213.98 | 203.63 | 212.81 | 893,270 | +14.87(+7.51%) |
Apr 03, 2020 | 201.29 | 202.00 | 196.09 | 197.94 | 686,100 | -3.31(-1.64%) |
Apr 02, 2020 | 199.17 | 203.57 | 197.02 | 201.25 | 737,849 | +0.94(+0.47%) |
Apr 01, 2020 | 203.68 | 206.38 | 198.88 | 200.31 | 1,082,605 | -9.98(-4.75%) |
Mar 31, 2020 | 212.86 | 216.00 | 208.11 | 210.29 | 713,464 | -2.94(-1.38%) |
Mar 30, 2020 | 207.80 | 214.48 | 207.80 | 213.23 | 704,455 | +6.66(+3.22%) |
Mar 27, 2020 | 208.29 | 212.02 | 204.83 | 206.57 | 502,300 | -8.57(-3.98%) |
Mar 26, 2020 | 202.22 | 215.75 | 202.22 | 215.14 | 1,042,329 | +13.63(+6.76%) |
Mar 25, 2020 | 204.82 | 210.17 | 198.52 | 201.51 | 873,440 | -3.48(-1.70%) |
Mar 24, 2020 | 202.81 | 205.96 | 198.66 | 204.99 | 885,507 | +14.52(+7.62%) |
Mar 23, 2020 | 189.53 | 195.37 | 185.65 | 190.47 | 1,508,146 | +0.42(+0.22%) |
Mar 20, 2020 | 199.36 | 202.50 | 189.40 | 190.05 | 1,110,900 | -4.13(-2.13%) |
Mar 19, 2020 | 187.93 | 199.23 | 184.22 | 194.18 | 829,029 | +4.93(+2.61%) |
Mar 18, 2020 | 194.09 | 195.00 | 176.23 | 189.25 | 1,138,724 | -9.87(-4.96%) |
Mar 17, 2020 | 188.86 | 199.67 | 181.27 | 199.12 | 1,457,990 | +13.24(+7.12%) |
Mar 16, 2020 | 204.93 | 204.93 | 184.44 | 185.88 | 1,196,875 | -24.80(-11.77%) |
Mar 13, 2020 | 197.68 | 211.00 | 192.72 | 210.68 | 1,157,400 | +18.75(+9.77%) |
Mar 12, 2020 | 195.93 | 205.99 | 190.00 | 191.93 | 1,906,053 | -19.74(-9.33%) |
Mar 11, 2020 | 216.28 | 218.60 | 207.86 | 211.67 | 1,971,413 | -10.58(-4.76%) |
Mar 10, 2020 | 219.70 | 222.54 | 211.00 | 222.25 | 1,438,568 | +10.37(+4.89%) |
Mar 09, 2020 | 211.89 | 220.34 | 207.00 | 211.88 | 1,708,295 | -17.12(-7.48%) |
Mar 06, 2020 | 229.23 | 232.09 | 222.60 | 229.00 | 1,760,800 | -7.96(-3.36%) |
Mar 05, 2020 | 236.42 | 242.15 | 234.80 | 236.96 | 655,496 | -6.40(-2.63%) |
Mar 04, 2020 | 239.38 | 243.64 | 236.58 | 243.36 | 873,418 | +9.08(+3.88%) |
Mar 03, 2020 | 243.79 | 245.68 | 231.10 | 234.28 | 1,252,466 | -9.12(-3.75%) |