Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 234.88 | 236.78 | 232.48 | 235.83 | 5,534,435 | -0.06(-0.02%) |
May 28, 2020 | 239.15 | 239.21 | 235.45 | 235.88 | 5,349,142 | -1.32(-0.55%) |
May 27, 2020 | 235.31 | 237.22 | 232.15 | 237.20 | 5,712,049 | +5.12(+2.21%) |
May 26, 2020 | 232.63 | 233.72 | 231.74 | 232.08 | 5,248,830 | +4.98(+2.19%) |
May 22, 2020 | 227.13 | 227.30 | 225.51 | 227.10 | 2,718,479 | -0.13(-0.06%) |
May 21, 2020 | 227.72 | 229.42 | 226.17 | 227.23 | 3,633,480 | -0.66(-0.29%) |
May 20, 2020 | 227.58 | 228.68 | 226.96 | 227.89 | 3,528,618 | +3.25(+1.45%) |
May 19, 2020 | 227.63 | 228.16 | 224.49 | 224.63 | 4,744,261 | -3.44(-1.51%) |
May 18, 2020 | 225.83 | 229.25 | 225.69 | 228.07 | 5,637,547 | +8.37(+3.81%) |
May 15, 2020 | 217.16 | 220.02 | 216.46 | 219.71 | 5,187,657 | +0.58(+0.26%) |
May 14, 2020 | 212.96 | 219.14 | 211.31 | 219.13 | 7,513,685 | +3.64(+1.69%) |
May 13, 2020 | 219.33 | 219.83 | 213.83 | 215.49 | 8,108,926 | -4.87(-2.21%) |
May 12, 2020 | 225.67 | 225.97 | 220.23 | 220.36 | 6,901,667 | -4.15(-1.85%) |
May 11, 2020 | 223.69 | 225.79 | 223.06 | 224.51 | 2,953,981 | -0.98(-0.44%) |
May 08, 2020 | 224.24 | 225.66 | 223.38 | 225.49 | 4,218,317 | +4.36(+1.97%) |
May 07, 2020 | 221.44 | 223.23 | 220.80 | 221.13 | 3,668,940 | +1.90(+0.87%) |
May 06, 2020 | 222.45 | 222.64 | 218.99 | 219.23 | 3,319,967 | -1.80(-0.81%) |
May 05, 2020 | 222.16 | 223.75 | 220.94 | 221.03 | 3,388,031 | +1.28(+0.58%) |
May 04, 2020 | 217.71 | 220.06 | 216.25 | 219.75 | 4,150,864 | +0.13(+0.06%) |
May 01, 2020 | 221.75 | 222.44 | 218.90 | 219.62 | 5,103,165 | -5.50(-2.44%) |
Apr 30, 2020 | 226.03 | 226.93 | 223.91 | 225.12 | 5,309,458 | -2.99(-1.31%) |
Apr 29, 2020 | 227.21 | 229.23 | 226.03 | 228.11 | 5,395,685 | +4.96(+2.22%) |
Apr 28, 2020 | 226.78 | 226.92 | 222.47 | 223.15 | 5,076,730 | -0.21(-0.10%) |
Apr 27, 2020 | 221.32 | 224.17 | 220.71 | 223.36 | 3,922,210 | +3.23(+1.47%) |
Apr 24, 2020 | 219.00 | 220.59 | 216.77 | 220.13 | 3,859,732 | +2.55(+1.17%) |
Apr 23, 2020 | 217.98 | 221.14 | 217.35 | 217.58 | 6,870,506 | +0.28(+0.13%) |
Apr 22, 2020 | 216.96 | 218.69 | 216.02 | 217.30 | 4,668,582 | +4.21(+1.98%) |
Apr 21, 2020 | 214.12 | 215.97 | 212.34 | 213.09 | 7,091,189 | -5.94(-2.71%) |
Apr 20, 2020 | 220.51 | 223.17 | 218.68 | 219.03 | 7,941,890 | -5.36(-2.39%) |
Apr 17, 2020 | 223.62 | 224.60 | 220.52 | 224.39 | 6,400,835 | +6.68(+3.07%) |
Apr 16, 2020 | 218.04 | 218.37 | 214.78 | 217.71 | 6,528,724 | +0.24(+0.11%) |
Apr 15, 2020 | 216.91 | 218.85 | 214.98 | 217.47 | 7,366,580 | -4.25(-1.92%) |
Apr 14, 2020 | 220.81 | 222.45 | 219.13 | 221.72 | 5,815,763 | +5.29(+2.44%) |
Apr 13, 2020 | 218.70 | 218.96 | 213.65 | 216.43 | 7,292,857 | -2.94(-1.34%) |
Apr 09, 2020 | 220.02 | 222.19 | 217.49 | 219.37 | 10,181,170 | +2.60(+1.20%) |
Apr 08, 2020 | 211.97 | 217.62 | 209.84 | 216.77 | 7,526,826 | +7.15(+3.41%) |
Apr 07, 2020 | 217.82 | 218.47 | 209.48 | 209.62 | 11,705,963 | +0.06(+0.03%) |
Apr 06, 2020 | 202.54 | 210.83 | 201.78 | 209.56 | 11,133,988 | +14.74(+7.56%) |
Apr 03, 2020 | 196.79 | 198.47 | 193.05 | 194.82 | 7,204,315 | -3.11(-1.57%) |
Apr 02, 2020 | 192.70 | 198.70 | 191.66 | 197.93 | 8,877,240 | +4.24(+2.19%) |
Apr 01, 2020 | 194.87 | 198.69 | 192.20 | 193.69 | 9,250,566 | -9.11(-4.49%) |
Mar 31, 2020 | 205.32 | 207.91 | 202.07 | 202.80 | 9,091,371 | -3.58(-1.73%) |
Mar 30, 2020 | 201.07 | 206.96 | 198.98 | 206.38 | 8,303,047 | +6.24(+3.12%) |
Mar 27, 2020 | 201.31 | 206.53 | 198.49 | 200.14 | 11,399,671 | -8.07(-3.87%) |
Mar 26, 2020 | 198.36 | 208.95 | 197.97 | 208.21 | 17,347,500 | +12.04(+6.14%) |
Mar 25, 2020 | 194.79 | 203.67 | 189.94 | 196.17 | 18,951,378 | +5.01(+2.62%) |
Mar 24, 2020 | 181.56 | 191.68 | 181.51 | 191.16 | 15,220,149 | +18.97(+11.02%) |
Mar 23, 2020 | 175.88 | 176.87 | 168.46 | 172.18 | 16,945,992 | -5.34(-3.01%) |
Mar 20, 2020 | 188.06 | 189.91 | 176.69 | 177.52 | 13,194,562 | -8.15(-4.39%) |
Mar 19, 2020 | 182.96 | 189.05 | 177.38 | 185.67 | 14,657,443 | +1.77(+0.96%) |
Mar 18, 2020 | 183.60 | 189.48 | 174.93 | 183.90 | 14,476,731 | -12.99(-6.60%) |
Mar 17, 2020 | 190.93 | 197.81 | 183.86 | 196.88 | 17,366,384 | +10.13(+5.42%) |
Mar 16, 2020 | 190.46 | 201.35 | 185.85 | 186.76 | 13,440,718 | -27.32(-12.76%) |
Mar 13, 2020 | 208.12 | 214.42 | 196.72 | 214.08 | 14,828,066 | +18.45(+9.43%) |
Mar 12, 2020 | 203.37 | 211.21 | 195.37 | 195.63 | 18,712,080 | -21.89(-10.06%) |
Mar 11, 2020 | 224.62 | 225.88 | 215.45 | 217.52 | 8,369,530 | -13.49(-5.84%) |
Mar 10, 2020 | 228.08 | 231.07 | 218.67 | 231.01 | 10,187,075 | +10.84(+4.92%) |
Mar 09, 2020 | 222.74 | 227.87 | 218.74 | 220.17 | 11,249,492 | -18.57(-7.78%) |
Mar 06, 2020 | 233.96 | 239.89 | 232.82 | 238.74 | 7,993,342 | -2.41(-1.00%) |
Mar 05, 2020 | 243.74 | 245.82 | 239.39 | 241.15 | 6,339,459 | -8.70(-3.48%) |
Mar 04, 2020 | 244.83 | 250.05 | 242.53 | 249.84 | 5,853,920 | +10.69(+4.47%) |
Mar 03, 2020 | 246.99 | 249.96 | 237.20 | 239.15 | 12,427,091 | -7.13(-2.89%) |