Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 221.16 | 225.35 | 220.86 | 224.25 | 5,920,214 | +3.01(+1.36%) |
May 28, 2020 | 225.18 | 227.63 | 220.59 | 221.23 | 5,828,446 | -2.00(-0.90%) |
May 27, 2020 | 219.02 | 223.26 | 217.30 | 223.23 | 5,167,915 | +4.40(+2.01%) |
May 26, 2020 | 223.95 | 224.01 | 218.46 | 218.83 | 5,024,930 | +0.54(+0.25%) |
May 22, 2020 | 217.22 | 218.70 | 215.38 | 218.29 | 3,370,426 | +0.90(+0.42%) |
May 21, 2020 | 214.44 | 217.66 | 212.79 | 217.39 | 5,288,105 | +2.43(+1.13%) |
May 20, 2020 | 218.40 | 218.64 | 212.03 | 214.96 | 8,347,795 | +0.08(+0.04%) |
May 19, 2020 | 217.00 | 218.81 | 214.61 | 214.88 | 10,399,784 | -6.54(-2.96%) |
May 18, 2020 | 221.86 | 224.10 | 220.24 | 221.42 | 9,223,557 | +5.43(+2.51%) |
May 15, 2020 | 210.09 | 219.51 | 210.00 | 215.99 | 17,924,416 | +4.38(+2.07%) |
May 14, 2020 | 204.29 | 211.77 | 204.14 | 211.61 | 7,127,581 | +3.95(+1.90%) |
May 13, 2020 | 210.31 | 213.25 | 206.25 | 207.66 | 6,909,274 | -2.53(-1.20%) |
May 12, 2020 | 215.30 | 215.91 | 210.19 | 210.19 | 4,872,288 | -3.30(-1.55%) |
May 11, 2020 | 209.16 | 215.48 | 208.70 | 213.49 | 4,849,547 | +1.92(+0.91%) |
May 08, 2020 | 210.00 | 212.58 | 208.60 | 211.56 | 4,839,178 | +4.49(+2.17%) |
May 07, 2020 | 204.42 | 209.04 | 204.34 | 207.07 | 4,988,588 | +4.99(+2.47%) |
May 06, 2020 | 205.19 | 206.16 | 201.97 | 202.08 | 3,673,203 | -1.53(-0.75%) |
May 05, 2020 | 203.00 | 206.53 | 201.80 | 203.61 | 5,158,097 | +3.40(+1.70%) |
May 04, 2020 | 195.55 | 200.94 | 194.22 | 200.20 | 4,517,233 | +2.95(+1.50%) |
May 01, 2020 | 195.63 | 198.27 | 194.72 | 197.25 | 4,231,954 | -1.14(-0.57%) |
Apr 30, 2020 | 195.65 | 200.45 | 195.40 | 198.39 | 5,707,864 | -1.79(-0.89%) |
Apr 29, 2020 | 199.75 | 202.31 | 198.38 | 200.18 | 4,851,952 | +3.77(+1.92%) |
Apr 28, 2020 | 202.14 | 202.35 | 195.75 | 196.40 | 5,629,567 | -0.12(-0.06%) |
Apr 27, 2020 | 194.07 | 199.39 | 193.14 | 196.52 | 6,063,335 | +5.03(+2.63%) |
Apr 24, 2020 | 184.76 | 192.16 | 183.97 | 191.49 | 5,569,398 | +8.90(+4.87%) |
Apr 23, 2020 | 183.49 | 186.78 | 182.47 | 182.59 | 3,950,440 | -1.67(-0.91%) |
Apr 22, 2020 | 182.20 | 185.65 | 181.52 | 184.26 | 4,509,473 | +3.21(+1.77%) |
Apr 21, 2020 | 181.17 | 184.41 | 180.05 | 181.04 | 5,367,586 | -4.91(-2.64%) |
Apr 20, 2020 | 186.03 | 190.45 | 185.33 | 185.95 | 5,264,640 | -3.04(-1.61%) |
Apr 17, 2020 | 186.96 | 189.74 | 186.06 | 189.00 | 7,443,483 | +8.64(+4.79%) |
Apr 16, 2020 | 179.70 | 182.49 | 177.62 | 180.36 | 8,041,740 | +1.24(+0.69%) |
Apr 15, 2020 | 182.51 | 182.51 | 177.43 | 179.12 | 6,307,309 | -7.84(-4.19%) |
Apr 14, 2020 | 182.19 | 189.27 | 180.61 | 186.96 | 6,264,014 | +7.56(+4.22%) |
Apr 13, 2020 | 180.90 | 180.90 | 176.31 | 179.40 | 4,891,154 | -2.47(-1.36%) |
Apr 09, 2020 | 180.31 | 185.90 | 177.34 | 181.87 | 7,895,798 | +6.06(+3.44%) |
Apr 08, 2020 | 175.27 | 177.58 | 172.86 | 175.82 | 6,752,862 | +2.28(+1.32%) |
Apr 07, 2020 | 183.13 | 184.20 | 173.14 | 173.53 | 7,133,586 | +0.87(+0.50%) |
Apr 06, 2020 | 169.66 | 173.64 | 167.07 | 172.67 | 8,254,180 | +11.40(+7.07%) |
Apr 03, 2020 | 162.05 | 163.66 | 157.88 | 161.27 | 8,088,714 | -2.36(-1.44%) |
Apr 02, 2020 | 157.89 | 164.90 | 157.03 | 163.63 | 7,036,070 | +2.42(+1.50%) |
Apr 01, 2020 | 158.75 | 164.94 | 157.93 | 161.21 | 8,705,926 | -7.29(-4.33%) |
Mar 31, 2020 | 175.80 | 176.42 | 167.36 | 168.50 | 8,131,737 | -8.47(-4.79%) |
Mar 30, 2020 | 171.98 | 178.87 | 169.31 | 176.97 | 7,686,267 | +5.01(+2.91%) |
Mar 27, 2020 | 170.11 | 177.23 | 168.31 | 171.97 | 7,891,255 | -4.21(-2.39%) |
Mar 26, 2020 | 165.59 | 178.87 | 164.70 | 176.17 | 11,270,355 | +12.14(+7.40%) |
Mar 25, 2020 | 166.43 | 172.86 | 162.44 | 164.03 | 12,738,941 | -2.67(-1.60%) |
Mar 24, 2020 | 156.48 | 167.56 | 155.23 | 166.70 | 16,257,842 | +20.15(+13.75%) |
Mar 23, 2020 | 135.42 | 148.84 | 132.07 | 146.55 | 13,560,323 | +9.24(+6.73%) |
Mar 20, 2020 | 146.90 | 153.62 | 137.00 | 137.31 | 13,964,384 | -8.10(-5.57%) |
Mar 19, 2020 | 138.22 | 147.02 | 128.15 | 145.41 | 14,955,753 | +4.96(+3.53%) |
Mar 18, 2020 | 144.21 | 146.50 | 126.91 | 140.45 | 16,258,763 | -16.25(-10.37%) |
Mar 17, 2020 | 151.80 | 157.73 | 140.15 | 156.70 | 17,986,088 | +7.83(+5.26%) |
Mar 16, 2020 | 164.22 | 167.95 | 147.20 | 148.87 | 13,884,546 | -36.74(-19.79%) |
Mar 13, 2020 | 180.90 | 185.75 | 171.47 | 185.61 | 11,404,624 | +13.61(+7.91%) |
Mar 12, 2020 | 176.35 | 186.43 | 166.81 | 172.00 | 12,104,662 | -20.12(-10.47%) |
Mar 11, 2020 | 196.11 | 197.78 | 189.97 | 192.13 | 8,041,856 | -10.21(-5.04%) |
Mar 10, 2020 | 194.72 | 202.45 | 189.16 | 202.33 | 8,036,641 | +13.66(+7.24%) |
Mar 09, 2020 | 191.73 | 193.80 | 185.79 | 188.67 | 11,285,503 | -16.18(-7.90%) |
Mar 06, 2020 | 204.01 | 206.45 | 199.24 | 204.85 | 8,254,715 | -5.65(-2.68%) |
Mar 05, 2020 | 212.10 | 214.80 | 209.01 | 210.50 | 7,219,320 | -5.62(-2.60%) |
Mar 04, 2020 | 208.89 | 216.34 | 207.80 | 216.12 | 7,550,337 | +11.78(+5.76%) |
Mar 03, 2020 | 206.22 | 211.41 | 202.22 | 204.34 | 9,405,097 | -1.79(-0.87%) |