Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 232.10 | 233.74 | 229.33 | 233.01 | 2,369,599 | +0.05(+0.02%) |
May 28, 2020 | 230.71 | 234.19 | 228.82 | 232.97 | 2,427,472 | +5.51(+2.42%) |
May 27, 2020 | 221.68 | 228.29 | 218.27 | 227.45 | 2,560,579 | +7.29(+3.31%) |
May 26, 2020 | 224.37 | 224.44 | 216.74 | 220.16 | 3,139,639 | +1.35(+0.62%) |
May 22, 2020 | 206.27 | 218.96 | 205.25 | 218.81 | 3,116,255 | +12.88(+6.25%) |
May 21, 2020 | 207.04 | 208.02 | 204.99 | 205.93 | 1,399,615 | -1.79(-0.86%) |
May 20, 2020 | 209.38 | 209.99 | 206.61 | 207.72 | 1,492,019 | +0.15(+0.07%) |
May 19, 2020 | 212.17 | 213.77 | 207.28 | 207.56 | 1,708,977 | -5.47(-2.57%) |
May 18, 2020 | 213.07 | 214.94 | 209.46 | 213.03 | 1,986,483 | +5.82(+2.81%) |
May 15, 2020 | 206.10 | 207.56 | 202.02 | 207.21 | 2,489,369 | -0.04(-0.02%) |
May 14, 2020 | 207.03 | 208.49 | 202.86 | 207.25 | 2,340,600 | -1.38(-0.66%) |
May 13, 2020 | 208.72 | 213.98 | 207.04 | 208.63 | 2,438,225 | -0.49(-0.23%) |
May 12, 2020 | 216.04 | 216.84 | 208.26 | 209.11 | 2,052,487 | -5.90(-2.74%) |
May 11, 2020 | 213.08 | 219.26 | 211.63 | 215.02 | 2,261,036 | -0.12(-0.05%) |
May 08, 2020 | 214.49 | 216.84 | 213.62 | 215.13 | 2,082,636 | +2.81(+1.32%) |
May 07, 2020 | 215.87 | 216.32 | 212.13 | 212.33 | 2,824,124 | -1.81(-0.85%) |
May 06, 2020 | 217.39 | 218.64 | 213.72 | 214.14 | 1,597,043 | -2.71(-1.25%) |
May 05, 2020 | 214.52 | 219.82 | 214.52 | 216.85 | 1,574,646 | +3.28(+1.53%) |
May 04, 2020 | 214.26 | 214.36 | 205.88 | 213.57 | 1,820,198 | +2.19(+1.04%) |
May 01, 2020 | 210.51 | 212.91 | 209.93 | 211.38 | 2,101,583 | -3.43(-1.60%) |
Apr 30, 2020 | 211.30 | 215.79 | 210.03 | 214.81 | 3,778,364 | +1.07(+0.50%) |
Apr 29, 2020 | 226.56 | 226.56 | 212.71 | 213.74 | 3,884,547 | -6.06(-2.76%) |
Apr 28, 2020 | 230.38 | 230.87 | 219.07 | 219.80 | 2,317,773 | -6.04(-2.67%) |
Apr 27, 2020 | 222.93 | 227.71 | 221.34 | 225.84 | 1,725,686 | +5.06(+2.29%) |
Apr 24, 2020 | 225.89 | 226.98 | 220.02 | 220.78 | 1,968,184 | -3.60(-1.60%) |
Apr 23, 2020 | 227.62 | 229.98 | 223.96 | 224.38 | 1,572,381 | -3.95(-1.73%) |
Apr 22, 2020 | 222.24 | 230.25 | 221.63 | 228.33 | 2,261,849 | +9.91(+4.54%) |
Apr 21, 2020 | 221.32 | 221.91 | 215.80 | 218.42 | 2,133,449 | -6.03(-2.69%) |
Apr 20, 2020 | 227.47 | 228.35 | 224.29 | 224.45 | 1,420,162 | -4.86(-2.12%) |
Apr 17, 2020 | 231.56 | 232.65 | 223.91 | 229.30 | 2,579,558 | +2.06(+0.91%) |
Apr 16, 2020 | 225.27 | 228.09 | 223.43 | 227.25 | 1,818,108 | +3.87(+1.73%) |
Apr 15, 2020 | 228.28 | 228.33 | 219.51 | 223.37 | 2,116,057 | -6.87(-2.98%) |
Apr 14, 2020 | 230.22 | 232.55 | 227.91 | 230.24 | 2,229,067 | +4.82(+2.14%) |
Apr 13, 2020 | 231.69 | 232.27 | 222.72 | 225.42 | 2,028,540 | -7.91(-3.39%) |
Apr 09, 2020 | 223.35 | 234.07 | 223.08 | 233.33 | 4,819,633 | +9.30(+4.15%) |
Apr 08, 2020 | 206.40 | 224.39 | 204.93 | 224.03 | 3,702,122 | +19.31(+9.43%) |
Apr 07, 2020 | 216.71 | 219.20 | 204.06 | 204.72 | 2,476,743 | -6.66(-3.15%) |
Apr 06, 2020 | 204.94 | 212.31 | 204.03 | 211.38 | 3,394,074 | +11.13(+5.56%) |
Apr 03, 2020 | 196.98 | 201.11 | 194.88 | 200.25 | 3,179,896 | +1.84(+0.93%) |
Apr 02, 2020 | 186.05 | 198.72 | 184.78 | 198.41 | 4,442,729 | +12.39(+6.66%) |
Apr 01, 2020 | 184.98 | 191.81 | 181.59 | 186.03 | 4,196,714 | -9.69(-4.95%) |
Mar 31, 2020 | 205.34 | 206.72 | 194.06 | 195.71 | 5,151,442 | -11.53(-5.56%) |
Mar 30, 2020 | 200.15 | 208.50 | 198.94 | 207.25 | 2,872,372 | +10.88(+5.54%) |
Mar 27, 2020 | 192.35 | 199.57 | 190.30 | 196.37 | 3,746,205 | -3.34(-1.67%) |
Mar 26, 2020 | 178.10 | 203.39 | 177.96 | 199.71 | 3,797,813 | +20.62(+11.51%) |
Mar 25, 2020 | 169.78 | 187.44 | 167.20 | 179.09 | 3,562,014 | +8.08(+4.72%) |
Mar 24, 2020 | 168.79 | 174.23 | 161.11 | 171.01 | 4,696,858 | +10.05(+6.24%) |
Mar 23, 2020 | 176.16 | 176.41 | 156.68 | 160.97 | 4,328,274 | -14.65(-8.34%) |
Mar 20, 2020 | 186.05 | 188.75 | 172.90 | 175.62 | 4,384,721 | -12.23(-6.51%) |
Mar 19, 2020 | 195.55 | 197.54 | 181.13 | 187.85 | 4,281,119 | -7.32(-3.75%) |
Mar 18, 2020 | 188.75 | 211.97 | 185.31 | 195.17 | 4,684,077 | -9.34(-4.57%) |
Mar 17, 2020 | 188.90 | 211.13 | 183.02 | 204.50 | 5,036,824 | +22.27(+12.22%) |
Mar 16, 2020 | 185.74 | 206.55 | 180.99 | 182.23 | 4,554,093 | -32.57(-15.16%) |
Mar 13, 2020 | 202.71 | 217.12 | 197.75 | 214.81 | 4,695,579 | +19.02(+9.71%) |
Mar 12, 2020 | 194.40 | 208.27 | 183.48 | 195.79 | 5,267,579 | -13.54(-6.47%) |
Mar 11, 2020 | 213.35 | 214.99 | 205.54 | 209.33 | 3,739,154 | -9.86(-4.50%) |
Mar 10, 2020 | 212.78 | 219.50 | 206.59 | 219.19 | 2,957,596 | +10.80(+5.18%) |
Mar 09, 2020 | 208.01 | 215.36 | 202.23 | 208.40 | 3,570,748 | -13.00(-5.87%) |
Mar 06, 2020 | 218.56 | 222.53 | 213.82 | 221.39 | 2,996,764 | -0.56(-0.25%) |
Mar 05, 2020 | 223.40 | 225.50 | 218.88 | 221.95 | 2,190,582 | -4.24(-1.88%) |
Mar 04, 2020 | 220.73 | 226.47 | 220.49 | 226.19 | 2,615,080 | +8.10(+3.71%) |
Mar 03, 2020 | 216.39 | 221.86 | 214.67 | 218.09 | 3,897,004 | +1.71(+0.79%) |