Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 224.63 | 227.72 | 223.00 | 227.49 | 52,192,164 | +3.28(+1.47%) |
May 28, 2020 | 223.28 | 227.59 | 223.28 | 224.20 | 43,959,316 | -0.29(-0.13%) |
May 27, 2020 | 222.76 | 224.61 | 218.30 | 224.49 | 57,048,180 | +1.22(+0.55%) |
May 26, 2020 | 227.56 | 227.69 | 223.03 | 223.28 | 33,845,000 | -0.60(-0.27%) |
May 22, 2020 | 222.71 | 224.08 | 221.77 | 223.88 | 29,504,932 | +0.77(+0.35%) |
May 21, 2020 | 225.66 | 226.29 | 222.59 | 223.11 | 44,624,080 | -2.46(-1.09%) |
May 20, 2020 | 223.70 | 225.93 | 223.70 | 225.57 | 38,294,300 | +4.42(+2.00%) |
May 19, 2020 | 221.93 | 224.06 | 221.00 | 221.15 | 37,066,248 | -1.11(-0.50%) |
May 18, 2020 | 220.59 | 222.92 | 219.79 | 222.26 | 43,631,500 | +4.61(+2.12%) |
May 15, 2020 | 213.26 | 217.71 | 212.84 | 217.65 | 57,186,576 | +1.40(+0.65%) |
May 14, 2020 | 212.63 | 216.29 | 210.55 | 216.25 | 52,754,104 | +2.43(+1.14%) |
May 13, 2020 | 217.05 | 218.96 | 211.25 | 213.82 | 67,083,420 | -1.59(-0.74%) |
May 12, 2020 | 221.75 | 222.36 | 215.41 | 215.41 | 41,954,332 | -5.75(-2.60%) |
May 11, 2020 | 217.88 | 222.19 | 217.63 | 221.16 | 36,501,480 | +1.96(+0.89%) |
May 08, 2020 | 217.92 | 219.34 | 216.88 | 219.20 | 32,789,710 | +2.96(+1.37%) |
May 07, 2020 | 216.17 | 217.12 | 214.87 | 216.24 | 39,489,720 | +2.75(+1.29%) |
May 06, 2020 | 213.85 | 215.48 | 212.62 | 213.49 | 37,300,744 | +1.31(+0.62%) |
May 05, 2020 | 211.93 | 214.60 | 211.39 | 212.18 | 38,702,252 | +2.38(+1.13%) |
May 04, 2020 | 206.28 | 210.03 | 205.81 | 209.80 | 33,649,312 | +2.42(+1.17%) |
May 01, 2020 | 209.14 | 211.22 | 206.35 | 207.38 | 50,054,768 | -6.02(-2.82%) |
Apr 30, 2020 | 214.47 | 214.50 | 211.88 | 213.40 | 44,337,664 | -0.09(-0.04%) |
Apr 29, 2020 | 210.77 | 214.43 | 209.72 | 213.49 | 49,831,104 | +7.31(+3.55%) |
Apr 28, 2020 | 211.80 | 211.85 | 205.89 | 206.18 | 47,986,824 | -3.96(-1.88%) |
Apr 27, 2020 | 210.74 | 211.18 | 209.10 | 210.13 | 37,350,864 | +1.68(+0.80%) |
Apr 24, 2020 | 205.63 | 208.91 | 204.23 | 208.46 | 35,189,000 | +3.24(+1.58%) |
Apr 23, 2020 | 206.47 | 209.03 | 204.81 | 205.22 | 44,300,892 | -0.44(-0.21%) |
Apr 22, 2020 | 203.88 | 207.00 | 203.09 | 205.66 | 41,168,484 | +5.93(+2.97%) |
Apr 21, 2020 | 205.33 | 205.84 | 198.50 | 199.73 | 74,744,800 | -7.66(-3.69%) |
Apr 20, 2020 | 207.90 | 210.45 | 207.22 | 207.40 | 39,182,868 | -2.48(-1.18%) |
Apr 17, 2020 | 210.52 | 211.06 | 206.74 | 209.87 | 64,486,308 | +1.99(+0.96%) |
Apr 16, 2020 | 206.45 | 208.97 | 204.41 | 207.88 | 65,809,268 | +3.72(+1.82%) |
Apr 15, 2020 | 203.23 | 206.50 | 201.91 | 204.16 | 48,169,980 | -2.37(-1.15%) |
Apr 14, 2020 | 201.96 | 207.15 | 201.22 | 206.53 | 65,511,180 | +8.61(+4.35%) |
Apr 13, 2020 | 194.89 | 198.30 | 193.75 | 197.92 | 43,909,112 | +2.12(+1.08%) |
Apr 09, 2020 | 197.18 | 198.10 | 194.02 | 195.80 | 70,088,008 | +0.28(+0.14%) |
Apr 08, 2020 | 193.09 | 196.11 | 191.23 | 195.52 | 46,992,452 | +4.06(+2.12%) |
Apr 07, 2020 | 197.05 | 197.56 | 191.07 | 191.46 | 71,566,320 | -0.08(-0.04%) |
Apr 06, 2020 | 185.59 | 192.68 | 184.43 | 191.53 | 66,294,360 | +12.78(+7.15%) |
Apr 03, 2020 | 180.83 | 182.36 | 176.73 | 178.75 | 48,713,708 | -2.57(-1.42%) |
Apr 02, 2020 | 177.02 | 185.31 | 176.41 | 181.33 | 57,817,920 | +3.61(+2.03%) |
Apr 01, 2020 | 180.16 | 182.94 | 176.31 | 177.72 | 55,056,748 | -6.20(-3.37%) |
Mar 31, 2020 | 186.71 | 190.34 | 183.92 | 183.92 | 64,190,420 | -3.28(-1.75%) |
Mar 30, 2020 | 182.39 | 187.65 | 181.65 | 187.21 | 50,576,728 | +6.57(+3.64%) |
Mar 27, 2020 | 182.22 | 185.72 | 180.01 | 180.64 | 60,364,256 | -6.43(-3.44%) |
Mar 26, 2020 | 178.99 | 187.87 | 178.99 | 187.07 | 81,798,192 | +9.36(+5.27%) |
Mar 25, 2020 | 179.78 | 184.74 | 175.45 | 177.71 | 90,880,160 | -1.33(-0.74%) |
Mar 24, 2020 | 175.38 | 179.20 | 173.47 | 179.04 | 97,192,648 | +12.87(+7.74%) |
Mar 23, 2020 | 166.62 | 169.82 | 160.78 | 166.17 | 127,583,576 | +0.12(+0.07%) |
Mar 20, 2020 | 176.79 | 177.89 | 165.47 | 166.05 | 122,316,040 | -6.77(-3.92%) |
Mar 19, 2020 | 170.90 | 178.49 | 166.95 | 172.82 | 123,928,648 | +1.03(+0.60%) |
Mar 18, 2020 | 166.93 | 174.34 | 162.26 | 171.79 | 117,113,112 | -5.39(-3.04%) |
Mar 17, 2020 | 170.69 | 179.37 | 165.16 | 177.18 | 124,401,880 | +10.71(+6.43%) |
Mar 16, 2020 | 169.41 | 179.65 | 164.55 | 166.47 | 94,487,376 | -20.63(-11.03%) |
Mar 13, 2020 | 181.97 | 189.18 | 173.28 | 187.10 | 138,659,392 | +14.61(+8.47%) |
Mar 12, 2020 | 177.13 | 185.58 | 172.12 | 172.49 | 141,517,888 | -17.41(-9.17%) |
Mar 11, 2020 | 193.92 | 195.28 | 187.48 | 189.90 | 91,403,896 | -6.75(-3.43%) |
Mar 10, 2020 | 195.57 | 198.73 | 188.40 | 196.65 | 103,208,944 | +8.36(+4.44%) |
Mar 09, 2020 | 189.17 | 195.68 | 186.88 | 188.30 | 119,237,368 | -14.06(-6.95%) |
Mar 06, 2020 | 199.09 | 203.45 | 197.38 | 202.35 | 92,344,024 | -3.47(-1.69%) |
Mar 05, 2020 | 206.90 | 210.47 | 204.38 | 205.83 | 80,626,288 | -6.45(-3.04%) |
Mar 04, 2020 | 207.51 | 212.38 | 205.61 | 212.28 | 74,841,808 | +8.50(+4.17%) |
Mar 03, 2020 | 211.19 | 213.63 | 201.96 | 203.77 | 135,072,704 | -6.75(-3.21%) |