Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 258.22 | 261.06 | 256.45 | 260.62 | 38,886 | +3.36(+1.31%) |
May 28, 2020 | 256.58 | 262.23 | 256.58 | 257.26 | 82,654 | -0.88(-0.34%) |
May 27, 2020 | 257.07 | 258.23 | 250.78 | 258.14 | 74,493 | +0.81(+0.31%) |
May 26, 2020 | 262.58 | 262.98 | 257.27 | 257.33 | 55,445 | -0.28(-0.11%) |
May 22, 2020 | 255.81 | 257.76 | 255.00 | 257.61 | 32,083 | +1.45(+0.56%) |
May 21, 2020 | 259.37 | 259.80 | 256.03 | 256.16 | 38,323 | -2.98(-1.15%) |
May 20, 2020 | 256.43 | 259.60 | 256.43 | 259.14 | 83,095 | +6.04(+2.39%) |
May 19, 2020 | 253.29 | 256.70 | 253.11 | 253.11 | 70,460 | +0.38(+0.15%) |
May 18, 2020 | 251.39 | 253.98 | 250.93 | 252.72 | 75,118 | +5.22(+2.11%) |
May 15, 2020 | 242.27 | 247.55 | 242.27 | 247.50 | 69,243 | +1.88(+0.77%) |
May 14, 2020 | 241.48 | 245.73 | 238.57 | 245.62 | 47,999 | +2.91(+1.20%) |
May 13, 2020 | 246.74 | 248.61 | 239.67 | 242.72 | 114,558 | -4.08(-1.65%) |
May 12, 2020 | 252.98 | 253.74 | 246.79 | 246.79 | 70,061 | -5.24(-2.08%) |
May 11, 2020 | 249.02 | 253.57 | 248.21 | 252.03 | 40,630 | +1.53(+0.61%) |
May 08, 2020 | 249.40 | 250.76 | 248.58 | 250.51 | 35,637 | +3.23(+1.31%) |
May 07, 2020 | 246.39 | 248.28 | 245.84 | 247.28 | 64,968 | +3.93(+1.61%) |
May 06, 2020 | 243.28 | 245.32 | 241.60 | 243.35 | 60,898 | +2.30(+0.95%) |
May 05, 2020 | 240.76 | 243.83 | 240.32 | 241.05 | 66,082 | +3.30(+1.39%) |
May 04, 2020 | 233.35 | 237.75 | 232.45 | 237.75 | 28,353 | +3.08(+1.31%) |
May 01, 2020 | 237.08 | 239.07 | 233.73 | 234.67 | 69,142 | -7.62(-3.15%) |
Apr 30, 2020 | 243.28 | 243.54 | 240.62 | 242.29 | 35,847 | -0.47(-0.19%) |
Apr 29, 2020 | 237.91 | 243.86 | 237.81 | 242.76 | 64,420 | +10.45(+4.50%) |
Apr 28, 2020 | 238.42 | 238.44 | 232.04 | 232.31 | 56,575 | -3.68(-1.56%) |
Apr 27, 2020 | 236.84 | 237.06 | 235.33 | 236.00 | 35,231 | +1.92(+0.82%) |
Apr 24, 2020 | 230.39 | 234.31 | 229.24 | 234.08 | 55,029 | +3.75(+1.63%) |
Apr 23, 2020 | 231.49 | 233.64 | 229.98 | 230.32 | 54,464 | -0.09(-0.04%) |
Apr 22, 2020 | 227.83 | 231.60 | 227.04 | 230.41 | 57,898 | +8.16(+3.67%) |
Apr 21, 2020 | 228.40 | 228.65 | 220.72 | 222.26 | 76,817 | -9.31(-4.02%) |
Apr 20, 2020 | 231.17 | 234.48 | 231.11 | 231.57 | 43,196 | -2.01(-0.86%) |
Apr 17, 2020 | 234.41 | 234.58 | 230.54 | 233.57 | 72,695 | +3.28(+1.42%) |
Apr 16, 2020 | 229.69 | 231.43 | 227.03 | 230.29 | 50,196 | +2.69(+1.18%) |
Apr 15, 2020 | 227.50 | 229.51 | 225.29 | 227.61 | 120,616 | -4.04(-1.74%) |
Apr 14, 2020 | 227.74 | 231.78 | 226.55 | 231.65 | 92,001 | +8.86(+3.97%) |
Apr 13, 2020 | 219.85 | 222.79 | 217.85 | 222.79 | 61,022 | +1.69(+0.77%) |
Apr 09, 2020 | 223.46 | 224.07 | 219.50 | 221.10 | 112,191 | +0.75(+0.34%) |
Apr 08, 2020 | 217.56 | 221.25 | 215.36 | 220.35 | 232,547 | +5.12(+2.38%) |
Apr 07, 2020 | 222.33 | 222.33 | 214.62 | 215.23 | 97,125 | +0.06(+0.03%) |
Apr 06, 2020 | 207.22 | 216.30 | 206.40 | 215.17 | 63,111 | +16.30(+8.20%) |
Apr 03, 2020 | 202.02 | 202.98 | 196.63 | 198.87 | 78,584 | -3.52(-1.74%) |
Apr 02, 2020 | 198.50 | 202.86 | 197.55 | 202.38 | 80,863 | +3.07(+1.54%) |
Apr 01, 2020 | 201.93 | 205.27 | 197.63 | 199.31 | 63,818 | -9.27(-4.44%) |
Mar 31, 2020 | 211.82 | 214.85 | 207.98 | 208.58 | 159,568 | -3.23(-1.52%) |
Mar 30, 2020 | 206.06 | 212.28 | 205.16 | 211.81 | 84,543 | +7.40(+3.62%) |
Mar 27, 2020 | 207.93 | 209.93 | 204.10 | 204.41 | 105,693 | -8.74(-4.10%) |
Mar 26, 2020 | 203.48 | 213.39 | 203.48 | 213.15 | 139,421 | +11.45(+5.68%) |
Mar 25, 2020 | 204.41 | 209.71 | 198.48 | 201.70 | 163,673 | -1.03(-0.51%) |
Mar 24, 2020 | 196.73 | 202.73 | 196.10 | 202.73 | 131,371 | +16.26(+8.72%) |
Mar 23, 2020 | 186.32 | 190.07 | 180.15 | 186.47 | 104,995 | -0.11(-0.06%) |
Mar 20, 2020 | 197.35 | 199.47 | 186.12 | 186.58 | 139,270 | -6.87(-3.55%) |
Mar 19, 2020 | 189.30 | 198.99 | 185.09 | 193.45 | 103,332 | +3.47(+1.83%) |
Mar 18, 2020 | 184.69 | 193.90 | 180.27 | 189.98 | 103,049 | -7.69(-3.89%) |
Mar 17, 2020 | 190.43 | 200.05 | 183.65 | 197.67 | 205,829 | +12.03(+6.48%) |
Mar 16, 2020 | 187.61 | 200.56 | 185.23 | 185.64 | 126,667 | -26.74(-12.59%) |
Mar 13, 2020 | 204.71 | 213.16 | 195.12 | 212.37 | 141,610 | +18.67(+9.64%) |
Mar 12, 2020 | 199.21 | 208.52 | 193.68 | 193.71 | 201,821 | -20.54(-9.59%) |
Mar 11, 2020 | 219.03 | 220.35 | 211.06 | 214.25 | 142,360 | -10.57(-4.70%) |
Mar 10, 2020 | 221.20 | 224.89 | 213.49 | 224.82 | 142,120 | +11.69(+5.48%) |
Mar 09, 2020 | 212.05 | 220.88 | 211.34 | 213.13 | 207,652 | -16.16(-7.05%) |
Mar 06, 2020 | 226.17 | 230.25 | 223.35 | 229.29 | 138,151 | -4.57(-1.95%) |
Mar 05, 2020 | 235.94 | 239.29 | 232.38 | 233.86 | 55,373 | -7.76(-3.21%) |
Mar 04, 2020 | 237.60 | 241.80 | 234.30 | 241.62 | 73,959 | +9.00(+3.87%) |
Mar 03, 2020 | 242.21 | 244.11 | 230.92 | 232.61 | 110,116 | -8.43(-3.50%) |