Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 224.66 | 227.75 | 223.03 | 227.52 | 52,185,396 | +3.29(+1.47%) |
May 28, 2020 | 223.31 | 227.62 | 223.31 | 224.23 | 43,953,612 | -0.29(-0.13%) |
May 27, 2020 | 222.79 | 224.64 | 218.33 | 224.52 | 57,040,776 | +1.22(+0.55%) |
May 26, 2020 | 227.59 | 227.72 | 223.06 | 223.30 | 33,840,608 | -0.60(-0.27%) |
May 22, 2020 | 222.74 | 224.11 | 221.80 | 223.91 | 29,501,106 | +0.77(+0.35%) |
May 21, 2020 | 225.69 | 226.32 | 222.62 | 223.14 | 44,618,288 | -2.46(-1.09%) |
May 20, 2020 | 223.73 | 225.96 | 223.73 | 225.59 | 38,289,332 | +4.42(+2.00%) |
May 19, 2020 | 221.96 | 224.09 | 221.03 | 221.18 | 37,061,440 | -1.11(-0.50%) |
May 18, 2020 | 220.61 | 222.95 | 219.82 | 222.29 | 43,625,840 | +4.61(+2.12%) |
May 15, 2020 | 213.29 | 217.74 | 212.86 | 217.68 | 57,179,156 | +1.40(+0.65%) |
May 14, 2020 | 212.66 | 216.31 | 210.58 | 216.28 | 52,747,260 | +2.43(+1.14%) |
May 13, 2020 | 217.07 | 218.99 | 211.28 | 213.85 | 67,074,716 | -1.59(-0.74%) |
May 12, 2020 | 221.78 | 222.39 | 215.44 | 215.44 | 41,948,892 | -5.75(-2.60%) |
May 11, 2020 | 217.90 | 222.22 | 217.66 | 221.19 | 36,496,744 | +1.96(+0.89%) |
May 08, 2020 | 217.95 | 219.37 | 216.91 | 219.23 | 32,785,456 | +2.96(+1.37%) |
May 07, 2020 | 216.20 | 217.15 | 214.90 | 216.26 | 39,484,596 | +2.75(+1.29%) |
May 06, 2020 | 213.88 | 215.50 | 212.65 | 213.52 | 37,295,904 | +1.31(+0.62%) |
May 05, 2020 | 211.96 | 214.63 | 211.42 | 212.21 | 38,697,232 | +2.38(+1.13%) |
May 04, 2020 | 206.31 | 210.05 | 205.83 | 209.83 | 33,644,948 | +2.42(+1.17%) |
May 01, 2020 | 209.17 | 211.24 | 206.38 | 207.41 | 50,048,276 | -6.02(-2.82%) |
Apr 30, 2020 | 214.50 | 214.53 | 211.91 | 213.43 | 44,331,912 | -0.09(-0.04%) |
Apr 29, 2020 | 210.79 | 214.46 | 209.75 | 213.52 | 49,824,636 | +7.31(+3.55%) |
Apr 28, 2020 | 211.83 | 211.88 | 205.92 | 206.20 | 47,980,596 | -3.96(-1.88%) |
Apr 27, 2020 | 210.77 | 211.21 | 209.13 | 210.16 | 37,346,020 | +1.68(+0.80%) |
Apr 24, 2020 | 205.66 | 208.93 | 204.25 | 208.49 | 35,184,436 | +3.24(+1.58%) |
Apr 23, 2020 | 206.50 | 209.06 | 204.84 | 205.25 | 44,295,144 | -0.44(-0.21%) |
Apr 22, 2020 | 203.90 | 207.03 | 203.11 | 205.69 | 41,163,140 | +5.93(+2.97%) |
Apr 21, 2020 | 205.35 | 205.87 | 198.53 | 199.76 | 74,735,104 | -7.66(-3.69%) |
Apr 20, 2020 | 207.93 | 210.47 | 207.25 | 207.42 | 39,177,784 | -2.48(-1.18%) |
Apr 17, 2020 | 210.55 | 211.09 | 206.77 | 209.90 | 64,477,940 | +1.99(+0.96%) |
Apr 16, 2020 | 206.48 | 209.00 | 204.44 | 207.91 | 65,800,732 | +3.72(+1.82%) |
Apr 15, 2020 | 203.26 | 206.53 | 201.93 | 204.19 | 48,163,732 | -2.37(-1.15%) |
Apr 14, 2020 | 201.98 | 207.18 | 201.25 | 206.55 | 65,502,680 | +8.61(+4.35%) |
Apr 13, 2020 | 194.91 | 198.33 | 193.77 | 197.94 | 43,903,416 | +2.11(+1.08%) |
Apr 09, 2020 | 197.20 | 198.13 | 194.04 | 195.83 | 70,078,912 | +0.28(+0.14%) |
Apr 08, 2020 | 193.12 | 196.13 | 191.26 | 195.55 | 46,986,352 | +4.07(+2.12%) |
Apr 07, 2020 | 197.08 | 197.59 | 191.09 | 191.48 | 71,557,032 | -0.08(-0.04%) |
Apr 06, 2020 | 185.61 | 192.70 | 184.45 | 191.56 | 66,285,760 | +12.78(+7.15%) |
Apr 03, 2020 | 180.85 | 182.39 | 176.75 | 178.78 | 48,707,392 | -2.57(-1.42%) |
Apr 02, 2020 | 177.04 | 185.34 | 176.44 | 181.35 | 57,810,420 | +3.61(+2.03%) |
Apr 01, 2020 | 180.18 | 182.96 | 176.33 | 177.74 | 55,049,604 | -6.20(-3.37%) |
Mar 31, 2020 | 186.73 | 190.36 | 183.94 | 183.94 | 64,182,092 | -3.29(-1.76%) |
Mar 30, 2020 | 182.41 | 187.67 | 181.67 | 187.23 | 50,570,168 | +6.57(+3.64%) |
Mar 27, 2020 | 182.25 | 185.74 | 180.04 | 180.66 | 60,356,424 | -6.44(-3.44%) |
Mar 26, 2020 | 179.01 | 187.89 | 179.01 | 187.09 | 81,787,584 | +9.36(+5.27%) |
Mar 25, 2020 | 179.80 | 184.76 | 175.47 | 177.74 | 90,868,376 | -1.33(-0.74%) |
Mar 24, 2020 | 175.40 | 179.23 | 173.49 | 179.06 | 97,180,040 | +12.87(+7.74%) |
Mar 23, 2020 | 166.64 | 169.85 | 160.80 | 166.19 | 127,567,032 | +0.12(+0.07%) |
Mar 20, 2020 | 176.81 | 177.91 | 165.49 | 166.07 | 122,299,944 | -6.77(-3.92%) |
Mar 19, 2020 | 170.93 | 178.51 | 166.98 | 172.84 | 123,912,336 | +1.03(+0.60%) |
Mar 18, 2020 | 166.95 | 174.36 | 162.28 | 171.81 | 117,097,696 | -5.39(-3.04%) |
Mar 17, 2020 | 170.71 | 179.39 | 165.18 | 177.20 | 124,385,512 | +10.71(+6.43%) |
Mar 16, 2020 | 169.43 | 179.67 | 164.57 | 166.49 | 94,474,936 | -20.63(-11.03%) |
Mar 13, 2020 | 182.00 | 189.21 | 173.30 | 187.12 | 138,641,136 | +14.61(+8.47%) |
Mar 12, 2020 | 177.15 | 185.61 | 172.14 | 172.51 | 141,499,264 | -17.41(-9.17%) |
Mar 11, 2020 | 193.94 | 195.31 | 187.50 | 189.93 | 91,391,872 | -6.75(-3.43%) |
Mar 10, 2020 | 195.60 | 198.76 | 188.43 | 196.68 | 103,195,360 | +8.36(+4.44%) |
Mar 09, 2020 | 189.20 | 195.71 | 186.90 | 188.32 | 119,221,680 | -14.06(-6.95%) |
Mar 06, 2020 | 199.12 | 203.48 | 197.41 | 202.38 | 92,331,872 | -3.47(-1.69%) |
Mar 05, 2020 | 206.92 | 210.49 | 204.40 | 205.85 | 80,615,672 | -6.45(-3.04%) |
Mar 04, 2020 | 207.54 | 212.41 | 205.64 | 212.30 | 74,831,960 | +8.50(+4.17%) |
Mar 03, 2020 | 211.22 | 213.66 | 201.99 | 203.80 | 135,054,928 | -6.75(-3.21%) |