Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 222.72 | 226.95 | 222.42 | 225.83 | 5,878,685 | +3.03(+1.36%) |
May 28, 2020 | 226.77 | 229.24 | 222.15 | 222.79 | 5,787,561 | -2.02(-0.90%) |
May 27, 2020 | 220.57 | 224.84 | 218.83 | 224.81 | 5,131,664 | +4.44(+2.01%) |
May 26, 2020 | 225.53 | 225.59 | 220.00 | 220.38 | 4,989,681 | +0.55(+0.25%) |
May 22, 2020 | 218.76 | 220.25 | 216.90 | 219.83 | 3,346,784 | +0.91(+0.42%) |
May 21, 2020 | 215.96 | 219.19 | 214.30 | 218.92 | 5,251,010 | +2.44(+1.13%) |
May 20, 2020 | 219.94 | 220.19 | 213.53 | 216.48 | 8,289,237 | +0.08(+0.04%) |
May 19, 2020 | 218.53 | 220.36 | 216.12 | 216.40 | 10,326,832 | -6.59(-2.96%) |
May 18, 2020 | 223.43 | 225.68 | 221.79 | 222.99 | 9,158,856 | +5.47(+2.52%) |
May 15, 2020 | 211.57 | 221.06 | 211.49 | 217.51 | 17,798,682 | +4.41(+2.07%) |
May 14, 2020 | 205.74 | 213.27 | 205.58 | 213.10 | 7,077,583 | +3.98(+1.90%) |
May 13, 2020 | 211.80 | 214.76 | 207.71 | 209.12 | 6,860,807 | -2.54(-1.20%) |
May 12, 2020 | 216.82 | 217.44 | 211.67 | 211.67 | 4,838,110 | -3.33(-1.55%) |
May 11, 2020 | 210.64 | 217.00 | 210.17 | 215.00 | 4,815,529 | +1.94(+0.91%) |
May 08, 2020 | 211.49 | 214.08 | 210.08 | 213.06 | 4,805,232 | +4.53(+2.17%) |
May 07, 2020 | 205.86 | 210.52 | 205.78 | 208.53 | 4,953,594 | +5.03(+2.47%) |
May 06, 2020 | 206.64 | 207.62 | 203.40 | 203.51 | 3,647,436 | -1.54(-0.75%) |
May 05, 2020 | 204.44 | 207.99 | 203.23 | 205.04 | 5,121,914 | +3.43(+1.70%) |
May 04, 2020 | 196.93 | 202.36 | 195.59 | 201.62 | 4,485,545 | +2.97(+1.50%) |
May 01, 2020 | 197.01 | 199.67 | 196.10 | 198.65 | 4,202,267 | -1.15(-0.57%) |
Apr 30, 2020 | 197.03 | 201.86 | 196.78 | 199.79 | 5,667,825 | -1.80(-0.89%) |
Apr 29, 2020 | 201.16 | 203.74 | 199.78 | 201.59 | 4,817,916 | +3.80(+1.92%) |
Apr 28, 2020 | 203.57 | 203.78 | 197.14 | 197.79 | 5,590,076 | -0.12(-0.06%) |
Apr 27, 2020 | 195.44 | 200.80 | 194.50 | 197.91 | 6,020,802 | +5.07(+2.63%) |
Apr 24, 2020 | 186.07 | 193.52 | 185.27 | 192.84 | 5,530,330 | +8.96(+4.87%) |
Apr 23, 2020 | 184.79 | 188.10 | 183.76 | 183.88 | 3,922,728 | -1.68(-0.91%) |
Apr 22, 2020 | 183.49 | 186.96 | 182.81 | 185.56 | 4,477,840 | +3.23(+1.77%) |
Apr 21, 2020 | 182.45 | 185.71 | 181.32 | 182.32 | 5,329,934 | -4.94(-2.64%) |
Apr 20, 2020 | 187.34 | 191.79 | 186.64 | 187.27 | 5,227,710 | -3.06(-1.61%) |
Apr 17, 2020 | 188.28 | 191.08 | 187.37 | 190.33 | 7,391,268 | +8.70(+4.79%) |
Apr 16, 2020 | 180.97 | 183.78 | 178.88 | 181.63 | 7,985,329 | +1.25(+0.69%) |
Apr 15, 2020 | 183.80 | 183.80 | 178.69 | 180.39 | 6,263,064 | -7.90(-4.19%) |
Apr 14, 2020 | 183.48 | 190.61 | 181.89 | 188.28 | 6,220,073 | +7.62(+4.22%) |
Apr 13, 2020 | 182.18 | 182.18 | 177.56 | 180.67 | 4,856,844 | -2.49(-1.36%) |
Apr 09, 2020 | 181.59 | 187.21 | 178.59 | 183.16 | 7,840,411 | +6.10(+3.44%) |
Apr 08, 2020 | 176.51 | 178.83 | 174.08 | 177.06 | 6,705,492 | +2.30(+1.32%) |
Apr 07, 2020 | 184.42 | 185.50 | 174.36 | 174.76 | 7,083,545 | +0.87(+0.50%) |
Apr 06, 2020 | 170.86 | 174.87 | 168.25 | 173.89 | 8,196,279 | +11.48(+7.07%) |
Apr 03, 2020 | 163.19 | 164.82 | 158.99 | 162.41 | 8,031,973 | -2.37(-1.44%) |
Apr 02, 2020 | 159.00 | 166.06 | 158.14 | 164.78 | 6,986,713 | +2.44(+1.50%) |
Apr 01, 2020 | 159.88 | 166.10 | 159.05 | 162.35 | 8,644,856 | -7.34(-4.33%) |
Mar 31, 2020 | 177.04 | 177.67 | 168.54 | 169.69 | 8,074,695 | -8.53(-4.79%) |
Mar 30, 2020 | 173.20 | 180.13 | 170.51 | 178.22 | 7,632,350 | +5.04(+2.91%) |
Mar 27, 2020 | 171.31 | 178.48 | 169.50 | 173.18 | 7,835,900 | -4.23(-2.39%) |
Mar 26, 2020 | 166.76 | 180.13 | 165.86 | 177.41 | 11,191,296 | +12.22(+7.40%) |
Mar 25, 2020 | 167.61 | 174.08 | 163.59 | 165.19 | 12,649,581 | -2.69(-1.60%) |
Mar 24, 2020 | 157.58 | 168.75 | 156.33 | 167.88 | 16,143,797 | +20.29(+13.75%) |
Mar 23, 2020 | 136.38 | 149.90 | 133.00 | 147.59 | 13,465,200 | +9.31(+6.73%) |
Mar 20, 2020 | 147.94 | 154.70 | 137.97 | 138.28 | 13,866,427 | -8.16(-5.57%) |
Mar 19, 2020 | 139.20 | 148.06 | 129.06 | 146.44 | 14,850,842 | +5.00(+3.53%) |
Mar 18, 2020 | 145.23 | 147.53 | 127.81 | 141.44 | 16,144,712 | -16.37(-10.37%) |
Mar 17, 2020 | 152.88 | 158.85 | 141.14 | 157.81 | 17,859,920 | +7.89(+5.26%) |
Mar 16, 2020 | 165.38 | 169.14 | 148.24 | 149.92 | 13,787,149 | -37.00(-19.79%) |
Mar 13, 2020 | 182.18 | 187.06 | 172.68 | 186.92 | 11,324,623 | +13.71(+7.91%) |
Mar 12, 2020 | 177.60 | 187.75 | 167.99 | 173.22 | 12,019,751 | -20.27(-10.48%) |
Mar 11, 2020 | 197.49 | 199.17 | 191.31 | 193.48 | 7,985,444 | -10.28(-5.04%) |
Mar 10, 2020 | 196.10 | 203.88 | 190.49 | 203.76 | 7,980,266 | +13.76(+7.24%) |
Mar 09, 2020 | 193.08 | 195.17 | 187.11 | 190.00 | 11,206,338 | -16.30(-7.90%) |
Mar 06, 2020 | 205.45 | 207.91 | 200.65 | 206.30 | 8,196,811 | -5.69(-2.68%) |
Mar 05, 2020 | 213.60 | 216.32 | 210.49 | 211.99 | 7,168,678 | -5.66(-2.60%) |
Mar 04, 2020 | 210.36 | 217.86 | 209.27 | 217.65 | 7,497,373 | +11.86(+5.76%) |
Mar 03, 2020 | 207.67 | 212.90 | 203.65 | 205.78 | 9,339,123 | -1.81(-0.87%) |