Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 224.96 | 227.25 | 222.64 | 224.85 | 23,347,146 | -0.37(-0.16%) |
May 28, 2020 | 224.06 | 231.38 | 223.76 | 225.22 | 29,420,022 | -3.68(-1.61%) |
May 27, 2020 | 228.83 | 230.32 | 220.90 | 228.90 | 34,694,096 | -3.06(-1.32%) |
May 26, 2020 | 239.52 | 240.65 | 231.42 | 231.95 | 33,203,360 | -2.71(-1.15%) |
May 22, 2020 | 231.26 | 235.74 | 228.50 | 234.66 | 33,961,496 | +3.56(+1.54%) |
May 21, 2020 | 234.47 | 236.95 | 230.96 | 231.10 | 47,797,880 | +1.38(+0.60%) |
May 20, 2020 | 223.26 | 231.09 | 222.95 | 229.73 | 50,175,140 | +13.08(+6.04%) |
May 19, 2020 | 213.04 | 220.26 | 212.60 | 216.65 | 31,863,308 | +3.69(+1.73%) |
May 18, 2020 | 211.93 | 214.41 | 210.72 | 212.96 | 20,184,574 | +2.31(+1.10%) |
May 15, 2020 | 205.05 | 211.12 | 203.90 | 210.66 | 19,403,666 | +4.06(+1.97%) |
May 14, 2020 | 202.34 | 206.71 | 200.48 | 206.59 | 17,193,590 | +1.71(+0.83%) |
May 13, 2020 | 209.21 | 210.56 | 201.90 | 204.88 | 20,689,296 | -4.99(-2.38%) |
May 12, 2020 | 213.06 | 215.04 | 209.78 | 209.88 | 14,702,172 | -3.08(-1.44%) |
May 11, 2020 | 210.67 | 214.77 | 210.15 | 212.95 | 12,915,458 | +0.83(+0.39%) |
May 08, 2020 | 212.01 | 212.98 | 210.63 | 212.12 | 12,537,288 | +1.09(+0.52%) |
May 07, 2020 | 210.94 | 211.38 | 208.82 | 211.04 | 15,160,296 | +2.79(+1.34%) |
May 06, 2020 | 207.90 | 211.38 | 206.44 | 208.25 | 21,876,888 | +1.40(+0.68%) |
May 05, 2020 | 206.80 | 210.16 | 206.28 | 206.85 | 21,082,788 | +1.81(+0.88%) |
May 04, 2020 | 199.99 | 205.69 | 198.55 | 205.04 | 19,267,534 | +2.99(+1.48%) |
May 01, 2020 | 201.39 | 207.06 | 198.84 | 202.06 | 30,447,772 | -2.44(-1.19%) |
Apr 30, 2020 | 206.70 | 209.47 | 201.36 | 204.49 | 46,256,484 | +10.51(+5.42%) |
Apr 29, 2020 | 190.73 | 196.70 | 189.80 | 193.98 | 45,825,464 | +11.27(+6.17%) |
Apr 28, 2020 | 188.46 | 189.00 | 182.37 | 182.72 | 21,704,950 | -4.58(-2.45%) |
Apr 27, 2020 | 192.46 | 193.54 | 187.21 | 187.30 | 29,217,806 | -2.57(-1.35%) |
Apr 24, 2020 | 183.04 | 190.21 | 180.63 | 189.87 | 28,899,130 | +4.94(+2.67%) |
Apr 23, 2020 | 183.88 | 186.85 | 182.96 | 184.93 | 21,436,936 | +2.85(+1.56%) |
Apr 22, 2020 | 178.26 | 184.58 | 177.95 | 182.09 | 33,292,530 | +11.47(+6.72%) |
Apr 21, 2020 | 175.06 | 175.19 | 168.16 | 170.62 | 24,865,646 | -7.43(-4.17%) |
Apr 20, 2020 | 177.22 | 180.31 | 176.58 | 178.05 | 16,123,849 | -1.00(-0.56%) |
Apr 17, 2020 | 179.01 | 180.09 | 176.47 | 179.05 | 20,996,954 | +2.99(+1.70%) |
Apr 16, 2020 | 177.76 | 177.86 | 172.33 | 176.06 | 23,584,160 | -0.72(-0.41%) |
Apr 15, 2020 | 175.00 | 178.00 | 172.64 | 176.78 | 17,435,934 | -1.20(-0.67%) |
Apr 14, 2020 | 178.79 | 181.04 | 176.43 | 177.98 | 21,021,744 | +3.38(+1.93%) |
Apr 13, 2020 | 173.49 | 174.81 | 169.27 | 174.60 | 19,361,044 | -0.40(-0.23%) |
Apr 09, 2020 | 175.71 | 176.89 | 171.39 | 175.00 | 23,559,170 | +0.91(+0.52%) |
Apr 08, 2020 | 171.07 | 174.81 | 167.56 | 174.09 | 21,673,604 | +5.44(+3.23%) |
Apr 07, 2020 | 171.61 | 173.21 | 165.83 | 168.65 | 31,431,834 | +3.28(+1.98%) |
Apr 06, 2020 | 159.98 | 166.02 | 158.34 | 165.38 | 28,465,438 | +11.36(+7.37%) |
Apr 03, 2020 | 156.98 | 157.74 | 150.67 | 154.02 | 26,010,868 | -4.00(-2.53%) |
Apr 02, 2020 | 158.93 | 161.18 | 155.75 | 158.02 | 20,896,614 | -1.41(-0.88%) |
Apr 01, 2020 | 161.45 | 163.98 | 157.87 | 159.43 | 19,521,876 | -7.19(-4.32%) |
Mar 31, 2020 | 165.31 | 170.75 | 164.03 | 166.62 | 23,688,576 | +0.85(+0.51%) |
Mar 30, 2020 | 159.01 | 166.57 | 157.89 | 165.77 | 22,525,338 | +9.15(+5.84%) |
Mar 27, 2020 | 158.03 | 159.92 | 154.59 | 156.62 | 24,906,198 | -6.54(-4.01%) |
Mar 26, 2020 | 158.08 | 163.83 | 156.85 | 163.17 | 26,598,052 | +7.12(+4.56%) |
Mar 25, 2020 | 158.75 | 162.82 | 152.90 | 156.04 | 35,212,772 | -4.76(-2.96%) |
Mar 24, 2020 | 155.05 | 161.14 | 152.41 | 160.81 | 30,439,742 | +12.87(+8.70%) |
Mar 23, 2020 | 149.50 | 152.15 | 142.10 | 147.94 | 29,835,332 | -1.63(-1.09%) |
Mar 20, 2020 | 155.85 | 159.10 | 147.84 | 149.57 | 32,602,956 | -3.40(-2.22%) |
Mar 19, 2020 | 146.47 | 159.76 | 144.65 | 152.97 | 39,894,876 | +6.16(+4.20%) |
Mar 18, 2020 | 139.60 | 148.02 | 136.96 | 146.80 | 37,547,808 | -2.46(-1.65%) |
Mar 17, 2020 | 150.58 | 153.78 | 139.85 | 149.26 | 34,272,900 | +2.92(+1.99%) |
Mar 16, 2020 | 152.16 | 158.96 | 142.95 | 146.34 | 39,138,416 | -23.75(-13.97%) |
Mar 13, 2020 | 163.36 | 170.61 | 157.43 | 170.10 | 35,065,764 | +16.26(+10.57%) |
Mar 12, 2020 | 159.37 | 166.42 | 153.84 | 153.84 | 43,285,856 | -16.22(-9.54%) |
Mar 11, 2020 | 173.83 | 175.69 | 167.48 | 170.06 | 20,408,706 | -7.94(-4.46%) |
Mar 10, 2020 | 174.49 | 178.10 | 169.32 | 178.00 | 24,534,100 | +8.68(+5.13%) |
Mar 09, 2020 | 169.42 | 174.81 | 165.01 | 169.32 | 29,955,088 | -11.58(-6.40%) |
Mar 06, 2020 | 178.14 | 183.59 | 176.07 | 180.90 | 24,585,558 | -4.08(-2.20%) |
Mar 05, 2020 | 186.58 | 188.79 | 183.69 | 184.97 | 19,344,986 | -6.58(-3.44%) |
Mar 04, 2020 | 188.97 | 191.63 | 186.19 | 191.56 | 23,073,842 | +5.86(+3.16%) |
Mar 03, 2020 | 196.01 | 197.03 | 183.78 | 185.69 | 27,975,712 | -10.54(-5.37%) |