Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 193.15 | 200.76 | 189.96 | 200.29 | 44,744,032 | +7.63(+3.96%) |
May 28, 2020 | 192.18 | 195.44 | 190.85 | 192.66 | 19,440,010 | -1.13(-0.58%) |
May 27, 2020 | 196.04 | 196.04 | 190.01 | 193.79 | 24,426,912 | -1.02(-0.53%) |
May 26, 2020 | 198.89 | 199.72 | 194.12 | 194.81 | 29,637,896 | +1.95(+1.01%) |
May 22, 2020 | 196.27 | 197.86 | 192.17 | 192.86 | 53,822,812 | -12.03(-5.87%) |
May 21, 2020 | 204.05 | 207.23 | 202.35 | 204.89 | 30,849,366 | -4.47(-2.14%) |
May 20, 2020 | 212.46 | 213.59 | 203.37 | 209.36 | 39,658,004 | -0.40(-0.19%) |
May 19, 2020 | 209.31 | 213.03 | 207.82 | 209.76 | 22,179,382 | +1.85(+0.89%) |
May 18, 2020 | 203.16 | 208.09 | 203.16 | 207.91 | 24,464,616 | +11.20(+5.70%) |
May 15, 2020 | 193.82 | 197.49 | 193.25 | 196.70 | 17,819,788 | +2.30(+1.18%) |
May 14, 2020 | 188.80 | 194.86 | 187.38 | 194.41 | 20,726,260 | +0.59(+0.30%) |
May 13, 2020 | 196.52 | 197.67 | 191.20 | 193.82 | 23,211,562 | +0.37(+0.19%) |
May 12, 2020 | 199.86 | 200.92 | 193.17 | 193.45 | 18,428,282 | -4.91(-2.48%) |
May 11, 2020 | 195.83 | 199.56 | 195.45 | 198.36 | 18,544,322 | +4.06(+2.09%) |
May 08, 2020 | 192.96 | 196.07 | 191.88 | 194.30 | 24,675,312 | +4.54(+2.39%) |
May 07, 2020 | 191.22 | 191.31 | 188.11 | 189.76 | 16,729,548 | +1.27(+0.68%) |
May 06, 2020 | 190.90 | 192.10 | 188.25 | 188.49 | 19,244,994 | +0.15(+0.08%) |
May 05, 2020 | 189.65 | 191.48 | 187.55 | 188.34 | 23,765,476 | +3.74(+2.02%) |
May 04, 2020 | 188.09 | 188.32 | 183.04 | 184.60 | 26,600,904 | -3.22(-1.71%) |
May 01, 2020 | 189.04 | 190.62 | 186.25 | 187.82 | 23,066,194 | -7.91(-4.04%) |
Apr 30, 2020 | 199.19 | 199.62 | 192.46 | 195.73 | 20,814,734 | -3.89(-1.95%) |
Apr 29, 2020 | 195.98 | 199.99 | 195.57 | 199.62 | 19,788,970 | +5.36(+2.76%) |
Apr 28, 2020 | 197.79 | 198.16 | 192.58 | 194.26 | 17,796,192 | -2.45(-1.25%) |
Apr 27, 2020 | 200.44 | 200.66 | 195.11 | 196.71 | 17,892,006 | -0.65(-0.33%) |
Apr 24, 2020 | 198.84 | 199.43 | 195.87 | 197.36 | 15,203,056 | -0.85(-0.43%) |
Apr 23, 2020 | 203.04 | 203.35 | 196.49 | 198.21 | 21,138,974 | -4.56(-2.25%) |
Apr 22, 2020 | 204.74 | 204.74 | 202.04 | 202.77 | 13,951,186 | +2.53(+1.26%) |
Apr 21, 2020 | 202.71 | 204.86 | 198.01 | 200.24 | 14,605,842 | -4.63(-2.26%) |
Apr 20, 2020 | 202.68 | 208.70 | 202.19 | 204.86 | 19,969,246 | +2.54(+1.26%) |
Apr 17, 2020 | 207.62 | 207.62 | 201.70 | 202.32 | 14,039,293 | -3.05(-1.49%) |
Apr 16, 2020 | 203.32 | 205.94 | 201.96 | 205.38 | 16,905,126 | +4.34(+2.16%) |
Apr 15, 2020 | 197.76 | 201.99 | 194.41 | 201.04 | 11,146,052 | +3.27(+1.65%) |
Apr 14, 2020 | 197.93 | 200.85 | 197.25 | 197.77 | 17,342,112 | +5.16(+2.68%) |
Apr 13, 2020 | 190.64 | 193.46 | 188.83 | 192.61 | 16,682,843 | +2.97(+1.56%) |
Apr 09, 2020 | 191.85 | 193.49 | 186.78 | 189.64 | 18,453,390 | +0.38(+0.20%) |
Apr 08, 2020 | 191.55 | 192.05 | 187.24 | 189.27 | 14,081,074 | -1.95(-1.02%) |
Apr 07, 2020 | 193.20 | 194.55 | 190.30 | 191.22 | 15,407,132 | +1.50(+0.79%) |
Apr 06, 2020 | 188.07 | 190.14 | 186.10 | 189.72 | 13,709,996 | +9.02(+4.99%) |
Apr 03, 2020 | 183.61 | 184.02 | 179.06 | 180.70 | 9,819,449 | -1.73(-0.95%) |
Apr 02, 2020 | 179.71 | 184.75 | 179.33 | 182.43 | 13,871,640 | +1.30(+0.71%) |
Apr 01, 2020 | 183.01 | 186.26 | 178.70 | 181.13 | 18,579,744 | -6.68(-3.56%) |
Mar 31, 2020 | 185.42 | 190.05 | 184.07 | 187.82 | 19,746,794 | +3.10(+1.68%) |
Mar 30, 2020 | 181.06 | 184.92 | 180.60 | 184.72 | 12,685,017 | +2.59(+1.42%) |
Mar 27, 2020 | 183.46 | 186.14 | 181.56 | 182.13 | 13,850,734 | -6.50(-3.45%) |
Mar 26, 2020 | 182.18 | 189.59 | 181.17 | 188.63 | 15,968,173 | +6.53(+3.59%) |
Mar 25, 2020 | 179.46 | 188.50 | 178.20 | 182.10 | 20,297,104 | +2.71(+1.51%) |
Mar 24, 2020 | 176.82 | 182.33 | 174.97 | 179.39 | 21,519,392 | +9.09(+5.34%) |
Mar 23, 2020 | 169.27 | 172.39 | 164.13 | 170.30 | 23,304,842 | -4.79(-2.74%) |
Mar 20, 2020 | 181.31 | 181.85 | 173.83 | 175.09 | 21,751,046 | +0.41(+0.23%) |
Mar 19, 2020 | 173.12 | 180.84 | 171.31 | 174.68 | 21,632,410 | +0.85(+0.49%) |
Mar 18, 2020 | 169.97 | 176.16 | 164.18 | 173.83 | 22,803,526 | -4.65(-2.60%) |
Mar 17, 2020 | 175.05 | 182.90 | 173.53 | 178.48 | 19,944,016 | +5.76(+3.33%) |
Mar 16, 2020 | 170.12 | 181.56 | 168.52 | 172.72 | 27,553,524 | -14.63(-7.81%) |
Mar 13, 2020 | 188.22 | 189.28 | 181.38 | 187.35 | 24,489,342 | +8.59(+4.81%) |
Mar 12, 2020 | 180.11 | 183.97 | 177.63 | 178.76 | 31,294,642 | -13.34(-6.94%) |
Mar 11, 2020 | 194.74 | 196.14 | 189.39 | 192.10 | 19,596,262 | -7.22(-3.62%) |
Mar 10, 2020 | 198.49 | 200.34 | 193.92 | 199.32 | 19,668,786 | +7.62(+3.97%) |
Mar 09, 2020 | 188.92 | 193.04 | 187.29 | 191.70 | 26,378,376 | -5.93(-3.00%) |
Mar 06, 2020 | 199.62 | 199.91 | 194.21 | 197.63 | 22,470,180 | -6.59(-3.23%) |
Mar 05, 2020 | 202.81 | 207.78 | 201.98 | 204.22 | 13,922,908 | -0.48(-0.24%) |
Mar 04, 2020 | 202.31 | 205.41 | 201.70 | 204.70 | 12,895,237 | +4.39(+2.19%) |
Mar 03, 2020 | 203.85 | 204.15 | 195.31 | 200.31 | 21,516,808 | -3.45(-1.69%) |