Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 197.35 | 205.12 | 194.09 | 204.64 | 43,792,276 | +7.80(+3.96%) |
May 28, 2020 | 196.36 | 199.69 | 195.00 | 196.84 | 19,026,498 | -1.15(-0.58%) |
May 27, 2020 | 200.30 | 200.30 | 194.14 | 198.00 | 23,907,324 | -1.05(-0.53%) |
May 26, 2020 | 203.21 | 204.06 | 198.33 | 199.04 | 29,007,464 | +1.99(+1.01%) |
May 22, 2020 | 200.53 | 202.16 | 196.35 | 197.05 | 52,677,940 | -12.30(-5.87%) |
May 21, 2020 | 208.49 | 211.73 | 206.75 | 209.35 | 30,193,164 | -4.57(-2.14%) |
May 20, 2020 | 217.08 | 218.23 | 207.79 | 213.91 | 38,814,432 | -0.41(-0.19%) |
May 19, 2020 | 213.85 | 217.66 | 212.34 | 214.32 | 21,707,602 | +1.89(+0.89%) |
May 18, 2020 | 207.58 | 212.61 | 207.58 | 212.42 | 23,944,224 | +11.45(+5.70%) |
May 15, 2020 | 198.04 | 201.78 | 197.45 | 200.98 | 17,440,740 | +2.35(+1.18%) |
May 14, 2020 | 192.91 | 199.09 | 191.46 | 198.63 | 20,285,388 | +0.60(+0.30%) |
May 13, 2020 | 200.79 | 201.97 | 195.35 | 198.03 | 22,717,826 | +0.38(+0.19%) |
May 12, 2020 | 204.21 | 205.29 | 197.37 | 197.65 | 18,036,292 | -5.02(-2.48%) |
May 11, 2020 | 200.09 | 203.90 | 199.70 | 202.68 | 18,149,862 | +4.15(+2.09%) |
May 08, 2020 | 197.15 | 200.33 | 196.04 | 198.52 | 24,150,440 | +4.64(+2.39%) |
May 07, 2020 | 195.37 | 195.46 | 192.20 | 193.88 | 16,373,692 | +1.30(+0.68%) |
May 06, 2020 | 195.05 | 196.27 | 192.34 | 192.58 | 18,835,630 | +0.15(+0.08%) |
May 05, 2020 | 193.78 | 195.64 | 191.62 | 192.43 | 23,259,956 | +3.82(+2.02%) |
May 04, 2020 | 192.18 | 192.41 | 187.02 | 188.62 | 26,035,072 | -3.28(-1.71%) |
May 01, 2020 | 193.15 | 194.76 | 190.30 | 191.90 | 22,575,550 | -8.08(-4.04%) |
Apr 30, 2020 | 203.51 | 203.96 | 196.65 | 199.98 | 20,371,982 | -3.98(-1.95%) |
Apr 29, 2020 | 200.24 | 204.33 | 199.82 | 203.96 | 19,368,036 | +5.48(+2.76%) |
Apr 28, 2020 | 202.09 | 202.47 | 196.76 | 198.48 | 17,417,646 | -2.51(-1.25%) |
Apr 27, 2020 | 204.80 | 205.02 | 199.35 | 200.99 | 17,511,422 | -0.66(-0.33%) |
Apr 24, 2020 | 203.16 | 203.76 | 200.13 | 201.65 | 14,879,669 | -0.87(-0.43%) |
Apr 23, 2020 | 207.45 | 207.77 | 200.76 | 202.52 | 20,689,324 | -4.66(-2.25%) |
Apr 22, 2020 | 209.19 | 209.19 | 206.44 | 207.18 | 13,654,428 | +2.59(+1.26%) |
Apr 21, 2020 | 207.12 | 209.32 | 202.31 | 204.59 | 14,295,159 | -4.73(-2.26%) |
Apr 20, 2020 | 207.09 | 213.23 | 206.58 | 209.32 | 19,544,476 | +2.59(+1.26%) |
Apr 17, 2020 | 212.13 | 212.13 | 206.08 | 206.72 | 13,740,661 | -3.12(-1.49%) |
Apr 16, 2020 | 207.74 | 210.42 | 206.35 | 209.84 | 16,545,535 | +4.43(+2.16%) |
Apr 15, 2020 | 202.05 | 206.38 | 198.64 | 205.41 | 10,908,962 | +3.34(+1.66%) |
Apr 14, 2020 | 202.23 | 205.21 | 201.54 | 202.06 | 16,973,226 | +5.27(+2.68%) |
Apr 13, 2020 | 194.78 | 197.66 | 192.94 | 196.79 | 16,327,980 | +3.03(+1.56%) |
Apr 09, 2020 | 196.01 | 197.69 | 190.84 | 193.76 | 18,060,866 | +0.38(+0.20%) |
Apr 08, 2020 | 195.71 | 196.22 | 191.31 | 193.38 | 13,781,553 | -1.99(-1.02%) |
Apr 07, 2020 | 197.40 | 198.78 | 194.44 | 195.37 | 15,079,405 | +1.53(+0.79%) |
Apr 06, 2020 | 192.16 | 194.27 | 190.14 | 193.84 | 13,418,369 | +9.22(+4.99%) |
Apr 03, 2020 | 187.60 | 188.02 | 182.95 | 184.63 | 9,610,578 | -1.77(-0.95%) |
Apr 02, 2020 | 183.61 | 188.76 | 183.23 | 186.39 | 13,576,575 | +1.32(+0.71%) |
Apr 01, 2020 | 186.99 | 190.31 | 182.59 | 185.07 | 18,184,532 | -6.83(-3.56%) |
Mar 31, 2020 | 189.45 | 194.18 | 188.07 | 191.90 | 19,326,758 | +3.17(+1.68%) |
Mar 30, 2020 | 184.99 | 188.94 | 184.53 | 188.73 | 12,415,193 | +2.65(+1.42%) |
Mar 27, 2020 | 187.45 | 190.18 | 185.51 | 186.09 | 13,556,113 | -6.64(-3.45%) |
Mar 26, 2020 | 186.14 | 193.72 | 185.11 | 192.73 | 15,628,511 | +6.67(+3.58%) |
Mar 25, 2020 | 183.35 | 192.60 | 182.07 | 186.06 | 19,865,362 | +2.77(+1.51%) |
Mar 24, 2020 | 180.66 | 186.30 | 178.78 | 183.29 | 21,061,650 | +9.28(+5.34%) |
Mar 23, 2020 | 172.94 | 176.13 | 167.70 | 174.00 | 22,809,120 | -4.89(-2.74%) |
Mar 20, 2020 | 185.25 | 185.80 | 177.61 | 178.90 | 21,288,376 | +0.41(+0.23%) |
Mar 19, 2020 | 176.88 | 184.77 | 175.04 | 178.48 | 21,172,264 | +0.87(+0.49%) |
Mar 18, 2020 | 173.66 | 179.99 | 167.75 | 177.61 | 22,318,468 | -4.75(-2.60%) |
Mar 17, 2020 | 178.86 | 186.88 | 177.31 | 182.36 | 19,519,784 | +5.88(+3.33%) |
Mar 16, 2020 | 173.81 | 185.51 | 172.19 | 176.48 | 26,967,430 | -14.95(-7.81%) |
Mar 13, 2020 | 192.31 | 193.39 | 185.32 | 191.43 | 23,968,426 | +8.78(+4.81%) |
Mar 12, 2020 | 184.03 | 187.96 | 181.49 | 182.65 | 30,628,970 | -13.63(-6.94%) |
Mar 11, 2020 | 198.97 | 200.41 | 193.51 | 196.27 | 19,179,426 | -7.38(-3.62%) |
Mar 10, 2020 | 202.80 | 204.70 | 198.14 | 203.65 | 19,250,408 | +7.78(+3.97%) |
Mar 09, 2020 | 193.03 | 197.24 | 191.36 | 195.87 | 25,817,278 | -6.06(-3.00%) |
Mar 06, 2020 | 203.96 | 204.25 | 198.43 | 201.93 | 21,992,212 | -6.73(-3.22%) |
Mar 05, 2020 | 207.21 | 212.30 | 206.37 | 208.66 | 13,626,752 | -0.49(-0.24%) |
Mar 04, 2020 | 206.71 | 209.88 | 206.08 | 209.15 | 12,620,941 | +4.49(+2.19%) |
Mar 03, 2020 | 208.28 | 208.59 | 199.56 | 204.66 | 21,059,122 | -3.52(-1.69%) |