Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 222.70 | 226.92 | 222.40 | 225.80 | 5,879,342 | +3.03(+1.36%) |
May 28, 2020 | 226.75 | 229.21 | 222.12 | 222.77 | 5,788,207 | -2.02(-0.90%) |
May 27, 2020 | 220.54 | 224.81 | 218.81 | 224.79 | 5,132,237 | +4.43(+2.01%) |
May 26, 2020 | 225.50 | 225.57 | 219.98 | 220.35 | 4,990,239 | +0.55(+0.25%) |
May 22, 2020 | 218.73 | 220.22 | 216.88 | 219.81 | 3,347,158 | +0.91(+0.41%) |
May 21, 2020 | 215.94 | 219.17 | 214.27 | 218.90 | 5,251,597 | +2.44(+1.13%) |
May 20, 2020 | 219.91 | 220.16 | 213.51 | 216.45 | 8,290,163 | +0.08(+0.04%) |
May 19, 2020 | 218.51 | 220.33 | 216.10 | 216.37 | 10,327,986 | -6.59(-2.96%) |
May 18, 2020 | 223.41 | 225.66 | 221.77 | 222.96 | 9,159,880 | +5.47(+2.52%) |
May 15, 2020 | 211.55 | 221.03 | 211.46 | 217.49 | 17,800,670 | +4.41(+2.07%) |
May 14, 2020 | 205.71 | 213.25 | 205.56 | 213.08 | 7,078,374 | +3.98(+1.90%) |
May 13, 2020 | 211.77 | 214.74 | 207.69 | 209.10 | 6,861,574 | -2.54(-1.20%) |
May 12, 2020 | 216.80 | 217.42 | 211.65 | 211.65 | 4,838,651 | -3.33(-1.55%) |
May 11, 2020 | 210.62 | 216.98 | 210.15 | 214.97 | 4,816,067 | +1.94(+0.91%) |
May 08, 2020 | 211.46 | 214.05 | 210.06 | 213.04 | 4,805,769 | +4.53(+2.17%) |
May 07, 2020 | 205.84 | 210.49 | 205.76 | 208.51 | 4,954,148 | +5.03(+2.47%) |
May 06, 2020 | 206.62 | 207.59 | 203.38 | 203.49 | 3,647,844 | -1.54(-0.75%) |
May 05, 2020 | 204.41 | 207.97 | 203.20 | 205.02 | 5,122,486 | +3.43(+1.70%) |
May 04, 2020 | 196.91 | 202.34 | 195.57 | 201.59 | 4,486,047 | +2.97(+1.50%) |
May 01, 2020 | 196.99 | 199.65 | 196.08 | 198.62 | 4,202,737 | -1.15(-0.57%) |
Apr 30, 2020 | 197.01 | 201.84 | 196.76 | 199.77 | 5,668,458 | -1.80(-0.89%) |
Apr 29, 2020 | 201.14 | 203.71 | 199.76 | 201.57 | 4,818,455 | +3.80(+1.92%) |
Apr 28, 2020 | 203.55 | 203.76 | 197.12 | 197.77 | 5,590,701 | -0.12(-0.06%) |
Apr 27, 2020 | 195.42 | 200.78 | 194.48 | 197.89 | 6,021,475 | +5.07(+2.63%) |
Apr 24, 2020 | 186.05 | 193.50 | 185.25 | 192.82 | 5,530,948 | +8.96(+4.87%) |
Apr 23, 2020 | 184.76 | 188.08 | 183.74 | 183.86 | 3,923,167 | -1.68(-0.91%) |
Apr 22, 2020 | 183.47 | 186.94 | 182.78 | 185.54 | 4,478,340 | +3.24(+1.77%) |
Apr 21, 2020 | 182.43 | 185.69 | 181.30 | 182.30 | 5,330,529 | -4.94(-2.64%) |
Apr 20, 2020 | 187.32 | 191.77 | 186.62 | 187.25 | 5,228,294 | -3.06(-1.61%) |
Apr 17, 2020 | 188.26 | 191.06 | 187.35 | 190.31 | 7,392,095 | +8.70(+4.79%) |
Apr 16, 2020 | 180.95 | 183.76 | 178.86 | 181.61 | 7,986,222 | +1.25(+0.69%) |
Apr 15, 2020 | 183.78 | 183.78 | 178.67 | 180.37 | 6,263,764 | -7.90(-4.19%) |
Apr 14, 2020 | 183.46 | 190.59 | 181.87 | 188.26 | 6,220,769 | +7.62(+4.22%) |
Apr 13, 2020 | 182.16 | 182.16 | 177.54 | 180.65 | 4,857,387 | -2.49(-1.36%) |
Apr 09, 2020 | 181.57 | 187.19 | 178.57 | 183.14 | 7,841,287 | +6.10(+3.44%) |
Apr 08, 2020 | 176.49 | 178.81 | 174.06 | 177.04 | 6,706,241 | +2.30(+1.32%) |
Apr 07, 2020 | 184.40 | 185.48 | 174.34 | 174.74 | 7,084,337 | +0.87(+0.50%) |
Apr 06, 2020 | 170.84 | 174.85 | 168.24 | 173.87 | 8,197,195 | +11.48(+7.07%) |
Apr 03, 2020 | 163.17 | 164.80 | 158.97 | 162.39 | 8,032,871 | -2.37(-1.44%) |
Apr 02, 2020 | 158.98 | 166.04 | 158.12 | 164.76 | 6,987,494 | +2.44(+1.50%) |
Apr 01, 2020 | 159.86 | 166.08 | 159.03 | 162.33 | 8,645,823 | -7.34(-4.33%) |
Mar 31, 2020 | 177.02 | 177.65 | 168.53 | 169.67 | 8,075,597 | -8.53(-4.79%) |
Mar 30, 2020 | 173.18 | 180.11 | 170.49 | 178.20 | 7,633,203 | +5.04(+2.91%) |
Mar 27, 2020 | 171.29 | 178.46 | 169.48 | 173.16 | 7,836,776 | -4.23(-2.39%) |
Mar 26, 2020 | 166.75 | 180.11 | 165.84 | 177.40 | 11,192,547 | +12.22(+7.40%) |
Mar 25, 2020 | 167.59 | 174.06 | 163.57 | 165.17 | 12,650,994 | -2.69(-1.60%) |
Mar 24, 2020 | 157.57 | 168.73 | 156.31 | 167.86 | 16,145,602 | +20.29(+13.75%) |
Mar 23, 2020 | 136.37 | 149.88 | 132.99 | 147.57 | 13,466,705 | +9.31(+6.73%) |
Mar 20, 2020 | 147.93 | 154.69 | 137.96 | 138.26 | 13,867,977 | -8.16(-5.57%) |
Mar 19, 2020 | 139.18 | 148.04 | 129.04 | 146.43 | 14,852,502 | +5.00(+3.53%) |
Mar 18, 2020 | 145.22 | 147.52 | 127.80 | 141.43 | 16,146,516 | -16.37(-10.37%) |
Mar 17, 2020 | 152.86 | 158.83 | 141.13 | 157.79 | 17,861,916 | +7.89(+5.26%) |
Mar 16, 2020 | 165.36 | 169.12 | 148.22 | 149.91 | 13,788,690 | -37.00(-19.79%) |
Mar 13, 2020 | 182.16 | 187.04 | 172.66 | 186.90 | 11,325,889 | +13.70(+7.91%) |
Mar 12, 2020 | 177.58 | 187.73 | 167.97 | 173.20 | 12,021,094 | -20.26(-10.47%) |
Mar 11, 2020 | 197.47 | 199.15 | 191.29 | 193.46 | 7,986,336 | -10.28(-5.04%) |
Mar 10, 2020 | 196.08 | 203.86 | 190.47 | 203.74 | 7,981,158 | +13.76(+7.24%) |
Mar 09, 2020 | 193.06 | 195.15 | 187.09 | 189.98 | 11,207,590 | -16.29(-7.90%) |
Mar 06, 2020 | 205.43 | 207.88 | 200.62 | 206.28 | 8,197,727 | -5.69(-2.68%) |
Mar 05, 2020 | 213.58 | 216.30 | 210.47 | 211.96 | 7,169,480 | -5.66(-2.60%) |
Mar 04, 2020 | 210.34 | 217.84 | 209.25 | 217.62 | 7,498,211 | +11.86(+5.76%) |
Mar 03, 2020 | 207.65 | 212.88 | 203.62 | 205.76 | 9,340,167 | -1.81(-0.87%) |