Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 225.20 | 227.49 | 222.88 | 225.09 | 23,322,400 | -0.37(-0.16%) |
May 28, 2020 | 224.30 | 231.63 | 224.00 | 225.46 | 29,388,840 | -3.68(-1.61%) |
May 27, 2020 | 229.07 | 230.56 | 221.13 | 229.14 | 34,657,324 | -3.06(-1.32%) |
May 26, 2020 | 239.77 | 240.90 | 231.67 | 232.20 | 33,168,168 | -2.71(-1.15%) |
May 22, 2020 | 231.51 | 235.99 | 228.74 | 234.91 | 33,925,500 | +3.56(+1.54%) |
May 21, 2020 | 234.72 | 237.20 | 231.20 | 231.35 | 47,747,220 | +1.38(+0.60%) |
May 20, 2020 | 223.50 | 231.34 | 223.19 | 229.97 | 50,121,960 | +13.09(+6.04%) |
May 19, 2020 | 213.27 | 220.49 | 212.83 | 216.88 | 31,829,536 | +3.69(+1.73%) |
May 18, 2020 | 212.15 | 214.64 | 210.94 | 213.19 | 20,163,180 | +2.31(+1.10%) |
May 15, 2020 | 205.27 | 211.34 | 204.12 | 210.88 | 19,383,100 | +4.07(+1.97%) |
May 14, 2020 | 202.56 | 206.93 | 200.69 | 206.81 | 17,175,366 | +1.71(+0.83%) |
May 13, 2020 | 209.43 | 210.78 | 202.11 | 205.10 | 20,667,368 | -5.00(-2.38%) |
May 12, 2020 | 213.29 | 215.27 | 210.00 | 210.10 | 14,686,589 | -3.08(-1.44%) |
May 11, 2020 | 210.89 | 215.00 | 210.37 | 213.18 | 12,901,769 | +0.83(+0.39%) |
May 08, 2020 | 212.24 | 213.21 | 210.85 | 212.35 | 12,524,000 | +1.09(+0.52%) |
May 07, 2020 | 211.16 | 211.60 | 209.04 | 211.26 | 15,144,228 | +2.79(+1.34%) |
May 06, 2020 | 208.12 | 211.60 | 206.66 | 208.47 | 21,853,700 | +1.40(+0.68%) |
May 05, 2020 | 207.02 | 210.38 | 206.50 | 207.07 | 21,060,442 | +1.81(+0.88%) |
May 04, 2020 | 200.20 | 205.91 | 198.76 | 205.26 | 19,247,112 | +2.99(+1.48%) |
May 01, 2020 | 201.60 | 207.28 | 199.05 | 202.27 | 30,415,500 | -2.44(-1.19%) |
Apr 30, 2020 | 206.92 | 209.69 | 201.57 | 204.71 | 46,207,456 | +10.52(+5.42%) |
Apr 29, 2020 | 190.93 | 196.91 | 190.00 | 194.19 | 45,776,896 | +11.28(+6.17%) |
Apr 28, 2020 | 188.66 | 189.20 | 182.56 | 182.91 | 21,681,946 | -4.59(-2.45%) |
Apr 27, 2020 | 192.66 | 193.75 | 187.41 | 187.50 | 29,186,838 | -2.57(-1.35%) |
Apr 24, 2020 | 183.23 | 190.41 | 180.82 | 190.07 | 28,868,500 | +4.94(+2.67%) |
Apr 23, 2020 | 184.08 | 187.05 | 183.15 | 185.13 | 21,414,216 | +2.85(+1.56%) |
Apr 22, 2020 | 178.45 | 184.78 | 178.14 | 182.28 | 33,257,244 | +11.48(+6.72%) |
Apr 21, 2020 | 175.25 | 175.38 | 168.34 | 170.80 | 24,839,292 | -7.44(-4.17%) |
Apr 20, 2020 | 177.41 | 180.50 | 176.77 | 178.24 | 16,106,759 | -1.00(-0.56%) |
Apr 17, 2020 | 179.20 | 180.28 | 176.66 | 179.24 | 20,974,700 | +2.99(+1.70%) |
Apr 16, 2020 | 177.95 | 178.05 | 172.51 | 176.25 | 23,559,164 | -0.72(-0.41%) |
Apr 15, 2020 | 175.19 | 178.19 | 172.82 | 176.97 | 17,417,454 | -1.20(-0.67%) |
Apr 14, 2020 | 178.98 | 181.23 | 176.62 | 178.17 | 20,999,464 | +3.38(+1.93%) |
Apr 13, 2020 | 173.67 | 175.00 | 169.45 | 174.79 | 19,340,524 | -0.40(-0.23%) |
Apr 09, 2020 | 175.90 | 177.08 | 171.57 | 175.19 | 23,534,200 | +0.91(+0.52%) |
Apr 08, 2020 | 171.25 | 175.00 | 167.74 | 174.28 | 21,650,632 | +5.45(+3.23%) |
Apr 07, 2020 | 171.79 | 173.39 | 166.01 | 168.83 | 31,398,520 | +3.28(+1.98%) |
Apr 06, 2020 | 160.15 | 166.20 | 158.51 | 165.55 | 28,435,268 | +11.37(+7.37%) |
Apr 03, 2020 | 157.15 | 157.91 | 150.83 | 154.18 | 25,983,300 | -4.01(-2.53%) |
Apr 02, 2020 | 159.10 | 161.35 | 155.92 | 158.19 | 20,874,466 | -1.41(-0.88%) |
Apr 01, 2020 | 161.62 | 164.15 | 158.04 | 159.60 | 19,501,184 | -7.20(-4.32%) |
Mar 31, 2020 | 165.48 | 170.93 | 164.20 | 166.80 | 23,663,468 | +0.85(+0.51%) |
Mar 30, 2020 | 159.18 | 166.75 | 158.06 | 165.95 | 22,501,464 | +9.16(+5.84%) |
Mar 27, 2020 | 158.20 | 160.09 | 154.75 | 156.79 | 24,879,800 | -6.55(-4.01%) |
Mar 26, 2020 | 158.25 | 164.00 | 157.02 | 163.34 | 26,569,860 | +7.13(+4.56%) |
Mar 25, 2020 | 158.92 | 162.99 | 153.06 | 156.21 | 35,175,452 | -4.77(-2.96%) |
Mar 24, 2020 | 155.21 | 161.31 | 152.57 | 160.98 | 30,407,480 | +12.88(+8.70%) |
Mar 23, 2020 | 149.66 | 152.31 | 142.25 | 148.10 | 29,803,710 | -1.63(-1.09%) |
Mar 20, 2020 | 156.02 | 159.27 | 148.00 | 149.73 | 32,568,400 | -3.40(-2.22%) |
Mar 19, 2020 | 146.62 | 159.93 | 144.80 | 153.13 | 39,852,592 | +6.17(+4.20%) |
Mar 18, 2020 | 139.75 | 148.18 | 137.10 | 146.96 | 37,508,012 | -2.46(-1.65%) |
Mar 17, 2020 | 150.74 | 153.94 | 140.00 | 149.42 | 34,236,576 | +2.92(+1.99%) |
Mar 16, 2020 | 152.32 | 159.13 | 143.10 | 146.50 | 39,096,932 | -23.78(-13.97%) |
Mar 13, 2020 | 163.53 | 170.79 | 157.60 | 170.28 | 35,028,600 | +16.28(+10.57%) |
Mar 12, 2020 | 159.54 | 166.60 | 154.00 | 154.00 | 43,239,976 | -16.24(-9.54%) |
Mar 11, 2020 | 174.01 | 175.88 | 167.66 | 170.24 | 20,387,076 | -7.95(-4.46%) |
Mar 10, 2020 | 174.67 | 178.29 | 169.50 | 178.19 | 24,508,096 | +8.69(+5.13%) |
Mar 09, 2020 | 169.60 | 175.00 | 165.19 | 169.50 | 29,923,338 | -11.59(-6.40%) |
Mar 06, 2020 | 178.33 | 183.78 | 176.26 | 181.09 | 24,559,500 | -4.08(-2.20%) |
Mar 05, 2020 | 186.78 | 188.99 | 183.89 | 185.17 | 19,324,482 | -6.59(-3.44%) |
Mar 04, 2020 | 189.17 | 191.83 | 186.39 | 191.76 | 23,049,386 | +5.87(+3.16%) |
Mar 03, 2020 | 196.22 | 197.24 | 183.97 | 185.89 | 27,946,060 | -10.55(-5.37%) |