Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 223.96 | 226.90 | 220.05 | 226.78 | 2,096,371 | +4.99(+2.25%) |
May 28, 2020 | 219.87 | 224.35 | 217.98 | 221.79 | 1,947,295 | +6.15(+2.85%) |
May 27, 2020 | 212.27 | 215.73 | 208.85 | 215.64 | 4,064,795 | +1.52(+0.71%) |
May 26, 2020 | 221.32 | 223.17 | 212.92 | 214.12 | 3,904,398 | -5.61(-2.55%) |
May 22, 2020 | 221.81 | 224.69 | 219.09 | 219.73 | 12,830,189 | +0.28(+0.13%) |
May 21, 2020 | 223.39 | 223.72 | 215.37 | 219.44 | 9,073,052 | -3.72(-1.67%) |
May 20, 2020 | 234.87 | 237.37 | 222.77 | 223.16 | 4,334,058 | -18.56(-7.68%) |
May 19, 2020 | 243.45 | 243.78 | 240.94 | 241.72 | 902,212 | -1.44(-0.59%) |
May 18, 2020 | 242.46 | 246.51 | 240.95 | 243.16 | 1,116,627 | +5.99(+2.52%) |
May 15, 2020 | 236.62 | 241.06 | 235.08 | 237.18 | 2,164,751 | -0.41(-0.17%) |
May 14, 2020 | 238.27 | 238.76 | 234.23 | 237.59 | 1,393,581 | -2.96(-1.23%) |
May 13, 2020 | 241.24 | 242.78 | 237.26 | 240.55 | 1,316,316 | -0.16(-0.07%) |
May 12, 2020 | 241.53 | 244.97 | 240.46 | 240.70 | 1,331,146 | +0.04(+0.02%) |
May 11, 2020 | 232.84 | 242.24 | 232.48 | 240.67 | 1,622,730 | +6.95(+2.97%) |
May 08, 2020 | 238.07 | 238.56 | 233.28 | 233.71 | 1,543,233 | -1.62(-0.69%) |
May 07, 2020 | 244.31 | 244.31 | 234.66 | 235.34 | 1,378,458 | -2.65(-1.11%) |
May 06, 2020 | 239.51 | 241.08 | 237.34 | 237.98 | 1,138,251 | -2.36(-0.98%) |
May 05, 2020 | 237.19 | 242.09 | 235.29 | 240.34 | 1,024,272 | +5.91(+2.52%) |
May 04, 2020 | 231.79 | 235.46 | 228.89 | 234.44 | 1,226,665 | +3.12(+1.35%) |
May 01, 2020 | 230.33 | 233.17 | 227.57 | 231.32 | 1,549,548 | -0.61(-0.26%) |
Apr 30, 2020 | 235.37 | 242.25 | 231.10 | 231.92 | 3,112,524 | -4.89(-2.06%) |
Apr 29, 2020 | 241.54 | 241.54 | 236.15 | 236.81 | 1,880,118 | -3.74(-1.55%) |
Apr 28, 2020 | 248.51 | 249.76 | 239.84 | 240.55 | 2,355,719 | -7.42(-2.99%) |
Apr 27, 2020 | 247.38 | 249.30 | 245.72 | 247.97 | 1,622,781 | +1.68(+0.68%) |
Apr 24, 2020 | 244.90 | 246.75 | 241.07 | 246.29 | 1,999,572 | +2.84(+1.17%) |
Apr 23, 2020 | 246.31 | 248.60 | 242.74 | 243.45 | 1,329,630 | -1.54(-0.63%) |
Apr 22, 2020 | 237.75 | 246.04 | 236.94 | 244.99 | 2,186,441 | +9.42(+4.00%) |
Apr 21, 2020 | 238.66 | 240.01 | 233.69 | 235.57 | 2,673,764 | -6.37(-2.63%) |
Apr 20, 2020 | 240.53 | 245.00 | 238.37 | 241.94 | 1,492,460 | +1.87(+0.78%) |
Apr 17, 2020 | 244.01 | 244.33 | 234.92 | 240.07 | 2,211,245 | -0.19(-0.08%) |
Apr 16, 2020 | 233.97 | 241.19 | 231.95 | 240.26 | 1,796,084 | +8.34(+3.60%) |
Apr 15, 2020 | 227.35 | 233.06 | 225.55 | 231.92 | 1,995,052 | +2.76(+1.20%) |
Apr 14, 2020 | 231.43 | 231.43 | 227.36 | 229.17 | 2,341,593 | +1.35(+0.59%) |
Apr 13, 2020 | 225.49 | 228.53 | 221.88 | 227.82 | 1,425,278 | +0.56(+0.25%) |
Apr 09, 2020 | 229.60 | 230.13 | 223.66 | 227.26 | 2,602,144 | -2.34(-1.02%) |
Apr 08, 2020 | 219.63 | 231.17 | 216.12 | 229.60 | 2,726,885 | +11.43(+5.24%) |
Apr 07, 2020 | 220.41 | 223.17 | 215.88 | 218.16 | 2,560,958 | -0.13(-0.06%) |
Apr 06, 2020 | 212.23 | 219.66 | 210.70 | 218.29 | 2,454,638 | +10.07(+4.83%) |
Apr 03, 2020 | 212.16 | 213.86 | 204.61 | 208.23 | 1,375,985 | -6.02(-2.81%) |
Apr 02, 2020 | 206.69 | 214.55 | 206.11 | 214.24 | 1,695,849 | +7.24(+3.50%) |
Apr 01, 2020 | 203.62 | 211.02 | 202.05 | 207.01 | 2,181,235 | -4.01(-1.90%) |
Mar 31, 2020 | 203.94 | 212.20 | 201.13 | 211.02 | 2,938,540 | +6.34(+3.10%) |
Mar 30, 2020 | 202.09 | 205.45 | 199.59 | 204.68 | 2,097,044 | +5.78(+2.90%) |
Mar 27, 2020 | 195.22 | 203.43 | 194.19 | 198.91 | 2,451,555 | -2.54(-1.26%) |
Mar 26, 2020 | 188.09 | 201.63 | 187.69 | 201.45 | 2,901,648 | +14.46(+7.74%) |
Mar 25, 2020 | 188.77 | 192.19 | 182.90 | 186.99 | 3,799,324 | +0.69(+0.37%) |
Mar 24, 2020 | 192.32 | 194.49 | 183.22 | 186.30 | 3,800,774 | +2.09(+1.13%) |
Mar 23, 2020 | 201.37 | 205.16 | 181.61 | 184.21 | 4,861,062 | -17.95(-8.88%) |
Mar 20, 2020 | 200.04 | 206.38 | 198.58 | 202.16 | 4,028,325 | -0.77(-0.38%) |
Mar 19, 2020 | 217.20 | 218.26 | 202.56 | 202.93 | 2,876,581 | -12.64(-5.86%) |
Mar 18, 2020 | 219.59 | 231.41 | 209.39 | 215.57 | 4,015,664 | -12.67(-5.55%) |
Mar 17, 2020 | 208.02 | 228.63 | 205.12 | 228.24 | 4,216,197 | +23.31(+11.37%) |
Mar 16, 2020 | 198.37 | 215.40 | 191.62 | 204.93 | 3,167,042 | -12.27(-5.65%) |
Mar 13, 2020 | 209.38 | 219.51 | 198.46 | 217.20 | 3,766,673 | +14.63(+7.22%) |
Mar 12, 2020 | 205.08 | 215.71 | 202.54 | 202.57 | 4,063,099 | -10.41(-4.89%) |
Mar 11, 2020 | 212.31 | 215.27 | 210.46 | 212.99 | 2,159,412 | -4.96(-2.28%) |
Mar 10, 2020 | 217.45 | 219.61 | 211.17 | 217.94 | 2,861,125 | +6.00(+2.83%) |
Mar 09, 2020 | 207.14 | 215.51 | 204.80 | 211.95 | 2,819,883 | -6.93(-3.17%) |
Mar 06, 2020 | 218.50 | 219.59 | 211.07 | 218.88 | 4,614,457 | -4.60(-2.06%) |
Mar 05, 2020 | 221.19 | 224.10 | 219.48 | 223.48 | 2,484,982 | -2.72(-1.20%) |
Mar 04, 2020 | 223.62 | 226.90 | 222.62 | 226.19 | 2,135,675 | +6.97(+3.18%) |
Mar 03, 2020 | 225.03 | 228.25 | 215.43 | 219.23 | 2,128,772 | -5.33(-2.37%) |