Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 237.37 | 243.29 | 236.64 | 242.65 | 2,173,486 | +6.06(+2.56%) |
May 28, 2020 | 240.10 | 243.32 | 235.29 | 236.59 | 1,543,501 | -5.28(-2.18%) |
May 27, 2020 | 238.93 | 241.87 | 232.17 | 241.87 | 1,832,907 | +3.67(+1.54%) |
May 26, 2020 | 242.03 | 243.20 | 237.88 | 238.20 | 1,491,550 | +2.48(+1.05%) |
May 22, 2020 | 234.91 | 236.12 | 232.00 | 235.72 | 851,956 | +1.04(+0.44%) |
May 21, 2020 | 240.82 | 241.00 | 234.30 | 234.68 | 1,317,583 | -6.06(-2.52%) |
May 20, 2020 | 236.97 | 242.31 | 236.97 | 240.74 | 1,312,053 | +8.56(+3.68%) |
May 19, 2020 | 233.00 | 237.56 | 232.10 | 232.19 | 1,490,679 | -0.76(-0.33%) |
May 18, 2020 | 228.00 | 234.19 | 228.00 | 232.95 | 1,710,660 | +10.23(+4.59%) |
May 15, 2020 | 219.80 | 223.47 | 218.45 | 222.72 | 1,957,175 | -4.70(-2.07%) |
May 14, 2020 | 219.60 | 227.64 | 215.91 | 227.42 | 2,253,961 | +5.93(+2.68%) |
May 13, 2020 | 226.94 | 227.99 | 218.14 | 221.49 | 2,383,051 | -4.36(-1.93%) |
May 12, 2020 | 233.57 | 234.35 | 225.65 | 225.85 | 1,302,049 | -6.16(-2.65%) |
May 11, 2020 | 230.05 | 234.08 | 229.62 | 232.00 | 1,210,714 | -0.22(-0.10%) |
May 08, 2020 | 227.93 | 232.47 | 227.28 | 232.22 | 1,344,364 | +6.66(+2.95%) |
May 07, 2020 | 227.50 | 228.36 | 224.44 | 225.57 | 977,958 | +2.01(+0.90%) |
May 06, 2020 | 223.25 | 226.99 | 222.91 | 223.55 | 1,525,110 | +2.71(+1.23%) |
May 05, 2020 | 221.24 | 224.96 | 219.53 | 220.85 | 1,558,646 | +3.65(+1.68%) |
May 04, 2020 | 213.35 | 217.47 | 212.50 | 217.19 | 1,169,057 | +1.79(+0.83%) |
May 01, 2020 | 220.49 | 221.69 | 214.36 | 215.40 | 2,087,543 | -11.04(-4.88%) |
Apr 30, 2020 | 233.74 | 234.03 | 226.06 | 226.44 | 1,787,659 | -8.29(-3.53%) |
Apr 29, 2020 | 228.07 | 235.68 | 227.65 | 234.73 | 1,375,622 | +10.64(+4.75%) |
Apr 28, 2020 | 229.46 | 230.61 | 223.84 | 224.09 | 1,415,871 | -1.16(-0.52%) |
Apr 27, 2020 | 225.16 | 227.50 | 224.22 | 225.26 | 1,111,136 | +2.97(+1.33%) |
Apr 24, 2020 | 217.62 | 222.78 | 215.80 | 222.29 | 998,931 | +4.53(+2.08%) |
Apr 23, 2020 | 219.97 | 222.23 | 216.99 | 217.76 | 1,012,954 | -2.20(-1.00%) |
Apr 22, 2020 | 214.17 | 221.00 | 213.08 | 219.96 | 1,156,021 | +12.55(+6.05%) |
Apr 21, 2020 | 214.69 | 215.80 | 206.73 | 207.41 | 1,263,136 | -10.68(-4.90%) |
Apr 20, 2020 | 219.59 | 222.85 | 217.80 | 218.09 | 939,070 | -4.85(-2.17%) |
Apr 17, 2020 | 225.12 | 225.57 | 220.19 | 222.94 | 959,385 | +1.71(+0.77%) |
Apr 16, 2020 | 219.08 | 221.69 | 216.17 | 221.22 | 1,153,873 | +6.04(+2.81%) |
Apr 15, 2020 | 217.13 | 217.13 | 213.16 | 215.18 | 1,251,202 | -6.60(-2.98%) |
Apr 14, 2020 | 217.14 | 221.78 | 216.62 | 221.78 | 2,027,979 | +9.78(+4.61%) |
Apr 13, 2020 | 208.83 | 212.64 | 207.15 | 212.00 | 1,371,647 | +2.37(+1.13%) |
Apr 09, 2020 | 217.32 | 219.00 | 207.58 | 209.63 | 2,349,939 | -4.63(-2.16%) |
Apr 08, 2020 | 210.82 | 215.06 | 207.87 | 214.27 | 1,354,215 | +6.94(+3.35%) |
Apr 07, 2020 | 215.35 | 216.17 | 207.09 | 207.33 | 2,316,179 | -0.74(-0.36%) |
Apr 06, 2020 | 197.01 | 209.02 | 197.01 | 208.07 | 1,733,472 | +19.26(+10.20%) |
Apr 03, 2020 | 192.16 | 194.59 | 186.33 | 188.81 | 1,076,467 | -3.64(-1.89%) |
Apr 02, 2020 | 185.28 | 192.91 | 184.88 | 192.46 | 1,219,843 | +5.57(+2.98%) |
Apr 01, 2020 | 191.20 | 195.78 | 184.90 | 186.89 | 1,016,732 | -10.82(-5.47%) |
Mar 31, 2020 | 201.69 | 205.09 | 195.98 | 197.71 | 1,503,162 | -3.96(-1.96%) |
Mar 30, 2020 | 196.93 | 202.26 | 195.48 | 201.66 | 1,155,842 | +6.78(+3.48%) |
Mar 27, 2020 | 198.58 | 201.49 | 194.22 | 194.88 | 865,242 | -10.17(-4.96%) |
Mar 26, 2020 | 197.18 | 205.89 | 195.39 | 205.06 | 1,140,210 | +12.92(+6.72%) |
Mar 25, 2020 | 196.41 | 202.81 | 189.36 | 192.14 | 863,515 | -2.54(-1.30%) |
Mar 24, 2020 | 186.70 | 195.24 | 186.13 | 194.68 | 1,994,729 | +19.00(+10.82%) |
Mar 23, 2020 | 171.49 | 178.50 | 167.36 | 175.67 | 964,552 | +6.06(+3.57%) |
Mar 20, 2020 | 180.94 | 184.12 | 168.75 | 169.62 | 1,021,743 | -4.97(-2.85%) |
Mar 19, 2020 | 167.09 | 180.01 | 163.59 | 174.59 | 1,022,562 | +4.38(+2.57%) |
Mar 18, 2020 | 173.12 | 179.34 | 161.10 | 170.21 | 1,431,295 | -15.24(-8.22%) |
Mar 17, 2020 | 174.99 | 187.22 | 167.37 | 185.45 | 1,413,485 | +15.00(+8.80%) |
Mar 16, 2020 | 180.50 | 189.02 | 168.65 | 170.45 | 1,672,026 | -30.62(-15.23%) |
Mar 13, 2020 | 192.42 | 201.80 | 181.62 | 201.07 | 1,535,010 | +19.48(+10.73%) |
Mar 12, 2020 | 189.71 | 197.48 | 181.28 | 181.59 | 2,032,284 | -22.36(-10.96%) |
Mar 11, 2020 | 209.22 | 212.26 | 201.71 | 203.95 | 786,680 | -12.11(-5.60%) |
Mar 10, 2020 | 211.23 | 216.25 | 203.64 | 216.06 | 1,338,972 | +13.31(+6.56%) |
Mar 09, 2020 | 204.00 | 213.90 | 201.63 | 202.75 | 2,098,139 | -18.93(-8.54%) |
Mar 06, 2020 | 219.75 | 223.78 | 216.34 | 221.68 | 1,684,679 | -4.95(-2.19%) |
Mar 05, 2020 | 227.88 | 232.50 | 224.75 | 226.64 | 1,230,415 | -7.04(-3.01%) |
Mar 04, 2020 | 227.22 | 233.68 | 223.89 | 233.68 | 1,163,706 | +11.36(+5.11%) |
Mar 03, 2020 | 231.46 | 234.47 | 220.83 | 222.32 | 947,730 | -8.11(-3.52%) |