Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 258.20 | 261.04 | 256.44 | 260.61 | 38,888 | +3.36(+1.31%) |
May 28, 2020 | 256.57 | 262.21 | 256.57 | 257.25 | 82,660 | -0.88(-0.34%) |
May 27, 2020 | 257.05 | 258.21 | 250.76 | 258.12 | 74,498 | +0.81(+0.31%) |
May 26, 2020 | 262.56 | 262.96 | 257.26 | 257.31 | 55,449 | -0.28(-0.11%) |
May 22, 2020 | 255.80 | 257.75 | 254.98 | 257.59 | 32,085 | +1.45(+0.57%) |
May 21, 2020 | 259.35 | 259.79 | 256.01 | 256.14 | 38,326 | -2.98(-1.15%) |
May 20, 2020 | 256.41 | 259.58 | 256.41 | 259.13 | 83,100 | +6.04(+2.39%) |
May 19, 2020 | 253.28 | 256.69 | 253.09 | 253.09 | 70,464 | +0.38(+0.15%) |
May 18, 2020 | 251.38 | 253.97 | 250.91 | 252.71 | 75,123 | +5.22(+2.11%) |
May 15, 2020 | 242.26 | 247.53 | 242.26 | 247.49 | 69,248 | +1.88(+0.77%) |
May 14, 2020 | 241.47 | 245.71 | 238.55 | 245.60 | 48,002 | +2.91(+1.20%) |
May 13, 2020 | 246.73 | 248.59 | 239.66 | 242.70 | 114,566 | -4.08(-1.65%) |
May 12, 2020 | 252.96 | 253.73 | 246.78 | 246.78 | 70,065 | -5.24(-2.08%) |
May 11, 2020 | 249.00 | 253.55 | 248.19 | 252.02 | 40,633 | +1.53(+0.61%) |
May 08, 2020 | 249.39 | 250.75 | 248.56 | 250.49 | 35,639 | +3.23(+1.31%) |
May 07, 2020 | 246.37 | 248.26 | 245.83 | 247.26 | 64,972 | +3.93(+1.62%) |
May 06, 2020 | 243.26 | 245.31 | 241.59 | 243.33 | 60,902 | +2.30(+0.95%) |
May 05, 2020 | 240.75 | 243.81 | 240.31 | 241.03 | 66,086 | +3.30(+1.39%) |
May 04, 2020 | 233.33 | 237.74 | 232.44 | 237.74 | 28,355 | +3.08(+1.31%) |
May 01, 2020 | 237.07 | 239.06 | 233.72 | 234.65 | 69,146 | -7.62(-3.15%) |
Apr 30, 2020 | 243.26 | 243.53 | 240.60 | 242.28 | 35,849 | -0.47(-0.19%) |
Apr 29, 2020 | 237.89 | 243.84 | 237.80 | 242.75 | 64,424 | +10.45(+4.50%) |
Apr 28, 2020 | 238.41 | 238.42 | 232.02 | 232.30 | 56,579 | -3.68(-1.56%) |
Apr 27, 2020 | 236.83 | 237.04 | 235.32 | 235.98 | 35,233 | +1.92(+0.82%) |
Apr 24, 2020 | 230.38 | 234.30 | 229.23 | 234.06 | 55,033 | +3.75(+1.63%) |
Apr 23, 2020 | 231.47 | 233.63 | 229.97 | 230.31 | 54,468 | -0.09(-0.04%) |
Apr 22, 2020 | 227.82 | 231.58 | 227.03 | 230.40 | 57,902 | +8.16(+3.67%) |
Apr 21, 2020 | 228.38 | 228.64 | 220.71 | 222.24 | 76,822 | -9.31(-4.02%) |
Apr 20, 2020 | 231.16 | 234.47 | 231.10 | 231.55 | 43,198 | -2.01(-0.86%) |
Apr 17, 2020 | 234.40 | 234.56 | 230.53 | 233.56 | 72,700 | +3.28(+1.42%) |
Apr 16, 2020 | 229.68 | 231.42 | 227.01 | 230.28 | 50,199 | +2.69(+1.18%) |
Apr 15, 2020 | 227.48 | 229.49 | 225.28 | 227.59 | 120,623 | -4.04(-1.74%) |
Apr 14, 2020 | 227.73 | 231.77 | 226.54 | 231.63 | 92,007 | +8.85(+3.97%) |
Apr 13, 2020 | 219.84 | 222.78 | 217.84 | 222.78 | 61,026 | +1.69(+0.77%) |
Apr 09, 2020 | 223.45 | 224.06 | 219.49 | 221.08 | 112,198 | +0.75(+0.34%) |
Apr 08, 2020 | 217.55 | 221.24 | 215.35 | 220.33 | 232,562 | +5.12(+2.38%) |
Apr 07, 2020 | 222.31 | 222.31 | 214.60 | 215.22 | 97,131 | +0.06(+0.03%) |
Apr 06, 2020 | 207.21 | 216.29 | 206.39 | 215.15 | 63,115 | +16.30(+8.20%) |
Apr 03, 2020 | 202.00 | 202.97 | 196.62 | 198.85 | 78,589 | -3.52(-1.74%) |
Apr 02, 2020 | 198.49 | 202.85 | 197.53 | 202.37 | 80,869 | +3.07(+1.54%) |
Apr 01, 2020 | 201.92 | 205.25 | 197.62 | 199.30 | 63,823 | -9.27(-4.44%) |
Mar 31, 2020 | 211.81 | 214.84 | 207.97 | 208.56 | 159,578 | -3.23(-1.53%) |
Mar 30, 2020 | 206.04 | 212.26 | 205.15 | 211.79 | 84,548 | +7.40(+3.62%) |
Mar 27, 2020 | 207.91 | 209.91 | 204.08 | 204.40 | 105,699 | -8.74(-4.10%) |
Mar 26, 2020 | 203.46 | 213.38 | 203.46 | 213.14 | 139,430 | +11.45(+5.68%) |
Mar 25, 2020 | 204.40 | 209.70 | 198.47 | 201.69 | 163,683 | -1.03(-0.51%) |
Mar 24, 2020 | 196.72 | 202.72 | 196.09 | 202.72 | 131,379 | +16.26(+8.72%) |
Mar 23, 2020 | 186.31 | 190.06 | 180.14 | 186.46 | 105,001 | -0.11(-0.06%) |
Mar 20, 2020 | 197.34 | 199.45 | 186.11 | 186.57 | 139,279 | -6.87(-3.55%) |
Mar 19, 2020 | 189.29 | 198.98 | 185.07 | 193.44 | 103,339 | +3.47(+1.83%) |
Mar 18, 2020 | 184.68 | 193.89 | 180.26 | 189.97 | 103,055 | -7.69(-3.89%) |
Mar 17, 2020 | 190.42 | 200.03 | 183.64 | 197.66 | 205,842 | +12.03(+6.48%) |
Mar 16, 2020 | 187.60 | 200.54 | 185.22 | 185.62 | 126,675 | -26.74(-12.59%) |
Mar 13, 2020 | 204.69 | 213.15 | 195.11 | 212.36 | 141,619 | +18.67(+9.64%) |
Mar 12, 2020 | 199.20 | 208.51 | 193.66 | 193.69 | 201,834 | -20.54(-9.59%) |
Mar 11, 2020 | 219.01 | 220.34 | 211.05 | 214.24 | 142,369 | -10.57(-4.70%) |
Mar 10, 2020 | 221.19 | 224.87 | 213.48 | 224.80 | 142,129 | +11.69(+5.48%) |
Mar 09, 2020 | 212.03 | 220.86 | 211.33 | 213.12 | 207,665 | -16.16(-7.05%) |
Mar 06, 2020 | 226.16 | 230.24 | 223.34 | 229.28 | 138,160 | -4.57(-1.95%) |
Mar 05, 2020 | 235.93 | 239.27 | 232.36 | 233.85 | 55,377 | -7.75(-3.21%) |
Mar 04, 2020 | 237.58 | 241.79 | 234.29 | 241.60 | 73,964 | +9.00(+3.87%) |
Mar 03, 2020 | 242.19 | 244.10 | 230.91 | 232.60 | 110,123 | -8.43(-3.50%) |