Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 237.32 | 243.24 | 236.59 | 242.60 | 2,173,947 | +6.06(+2.56%) |
May 28, 2020 | 240.04 | 243.27 | 235.24 | 236.54 | 1,543,828 | -5.28(-2.18%) |
May 27, 2020 | 238.88 | 241.82 | 232.12 | 241.82 | 1,833,296 | +3.67(+1.54%) |
May 26, 2020 | 241.98 | 243.15 | 237.83 | 238.15 | 1,491,866 | +2.48(+1.05%) |
May 22, 2020 | 234.86 | 236.07 | 231.95 | 235.67 | 852,137 | +1.04(+0.44%) |
May 21, 2020 | 240.77 | 240.95 | 234.25 | 234.63 | 1,317,862 | -6.06(-2.52%) |
May 20, 2020 | 236.91 | 242.26 | 236.91 | 240.69 | 1,312,331 | +8.55(+3.68%) |
May 19, 2020 | 232.95 | 237.51 | 232.05 | 232.14 | 1,490,995 | -0.76(-0.33%) |
May 18, 2020 | 227.96 | 234.14 | 227.96 | 232.90 | 1,711,023 | +10.23(+4.59%) |
May 15, 2020 | 219.75 | 223.43 | 218.40 | 222.67 | 1,957,591 | -4.70(-2.07%) |
May 14, 2020 | 219.56 | 227.59 | 215.87 | 227.37 | 2,254,439 | +5.92(+2.68%) |
May 13, 2020 | 226.90 | 227.94 | 218.09 | 221.44 | 2,383,557 | -4.35(-1.93%) |
May 12, 2020 | 233.52 | 234.30 | 225.61 | 225.80 | 1,302,325 | -6.16(-2.65%) |
May 11, 2020 | 230.00 | 234.03 | 229.57 | 231.95 | 1,210,970 | -0.22(-0.10%) |
May 08, 2020 | 227.88 | 232.42 | 227.23 | 232.18 | 1,344,650 | +6.66(+2.95%) |
May 07, 2020 | 227.46 | 228.31 | 224.39 | 225.52 | 978,166 | +2.01(+0.90%) |
May 06, 2020 | 223.21 | 226.94 | 222.86 | 223.51 | 1,525,434 | +2.71(+1.23%) |
May 05, 2020 | 221.19 | 224.91 | 219.48 | 220.80 | 1,558,976 | +3.65(+1.68%) |
May 04, 2020 | 213.31 | 217.42 | 212.46 | 217.15 | 1,169,305 | +1.79(+0.83%) |
May 01, 2020 | 220.44 | 221.65 | 214.32 | 215.36 | 2,087,986 | -11.04(-4.88%) |
Apr 30, 2020 | 233.69 | 233.98 | 226.01 | 226.40 | 1,788,038 | -8.28(-3.53%) |
Apr 29, 2020 | 228.02 | 235.63 | 227.60 | 234.68 | 1,375,914 | +10.63(+4.75%) |
Apr 28, 2020 | 229.41 | 230.56 | 223.80 | 224.05 | 1,416,172 | -1.17(-0.52%) |
Apr 27, 2020 | 225.12 | 227.46 | 224.17 | 225.21 | 1,111,372 | +2.97(+1.34%) |
Apr 24, 2020 | 217.57 | 222.74 | 215.75 | 222.25 | 999,143 | +4.53(+2.08%) |
Apr 23, 2020 | 219.92 | 222.19 | 216.95 | 217.72 | 1,013,169 | -2.20(-1.00%) |
Apr 22, 2020 | 214.12 | 220.95 | 213.04 | 219.91 | 1,156,267 | +12.55(+6.05%) |
Apr 21, 2020 | 214.65 | 215.75 | 206.69 | 207.36 | 1,263,404 | -10.68(-4.90%) |
Apr 20, 2020 | 219.54 | 222.80 | 217.76 | 218.04 | 939,270 | -4.84(-2.17%) |
Apr 17, 2020 | 225.07 | 225.52 | 220.15 | 222.89 | 959,589 | +1.71(+0.77%) |
Apr 16, 2020 | 219.04 | 221.65 | 216.13 | 221.18 | 1,154,118 | +6.04(+2.81%) |
Apr 15, 2020 | 217.08 | 217.08 | 213.11 | 215.14 | 1,251,468 | -6.60(-2.98%) |
Apr 14, 2020 | 217.09 | 221.73 | 216.57 | 221.73 | 2,028,409 | +9.78(+4.61%) |
Apr 13, 2020 | 208.79 | 212.59 | 207.10 | 211.96 | 1,371,938 | +2.37(+1.13%) |
Apr 09, 2020 | 217.28 | 218.95 | 207.54 | 209.59 | 2,350,438 | -4.63(-2.16%) |
Apr 08, 2020 | 210.77 | 215.01 | 207.82 | 214.22 | 1,354,502 | +6.94(+3.35%) |
Apr 07, 2020 | 215.30 | 216.13 | 207.04 | 207.29 | 2,316,670 | -0.74(-0.36%) |
Apr 06, 2020 | 196.97 | 208.97 | 196.97 | 208.03 | 1,733,840 | +19.25(+10.20%) |
Apr 03, 2020 | 192.12 | 194.55 | 186.29 | 188.77 | 1,076,695 | -3.64(-1.89%) |
Apr 02, 2020 | 185.24 | 192.87 | 184.84 | 192.41 | 1,220,102 | +5.57(+2.98%) |
Apr 01, 2020 | 191.16 | 195.74 | 184.86 | 186.85 | 1,016,948 | -10.82(-5.47%) |
Mar 31, 2020 | 201.65 | 205.05 | 195.94 | 197.66 | 1,503,481 | -3.96(-1.96%) |
Mar 30, 2020 | 196.88 | 202.22 | 195.44 | 201.62 | 1,156,087 | +6.78(+3.48%) |
Mar 27, 2020 | 198.54 | 201.45 | 194.18 | 194.84 | 865,426 | -10.17(-4.96%) |
Mar 26, 2020 | 197.13 | 205.85 | 195.35 | 205.01 | 1,140,452 | +12.92(+6.72%) |
Mar 25, 2020 | 196.36 | 202.77 | 189.32 | 192.10 | 863,698 | -2.54(-1.30%) |
Mar 24, 2020 | 186.66 | 195.20 | 186.09 | 194.63 | 1,995,153 | +19.00(+10.82%) |
Mar 23, 2020 | 171.45 | 178.46 | 167.32 | 175.64 | 964,756 | +6.06(+3.57%) |
Mar 20, 2020 | 180.90 | 184.08 | 168.72 | 169.58 | 1,021,960 | -4.97(-2.85%) |
Mar 19, 2020 | 167.06 | 179.97 | 163.55 | 174.55 | 1,022,779 | +4.38(+2.57%) |
Mar 18, 2020 | 173.08 | 179.30 | 161.06 | 170.18 | 1,431,598 | -15.23(-8.22%) |
Mar 17, 2020 | 174.96 | 187.18 | 167.33 | 185.41 | 1,413,785 | +14.99(+8.80%) |
Mar 16, 2020 | 180.47 | 188.98 | 168.61 | 170.41 | 1,672,381 | -30.61(-15.23%) |
Mar 13, 2020 | 192.38 | 201.76 | 181.58 | 201.03 | 1,535,336 | +19.48(+10.73%) |
Mar 12, 2020 | 189.67 | 197.44 | 181.24 | 181.55 | 2,032,715 | -22.36(-10.96%) |
Mar 11, 2020 | 209.18 | 212.22 | 201.67 | 203.91 | 786,846 | -12.10(-5.60%) |
Mar 10, 2020 | 211.18 | 216.20 | 203.60 | 216.01 | 1,339,256 | +13.31(+6.56%) |
Mar 09, 2020 | 203.95 | 213.85 | 201.58 | 202.71 | 2,098,584 | -18.93(-8.54%) |
Mar 06, 2020 | 219.71 | 223.73 | 216.30 | 221.64 | 1,685,036 | -4.95(-2.19%) |
Mar 05, 2020 | 227.84 | 232.45 | 224.70 | 226.59 | 1,230,676 | -7.04(-3.01%) |
Mar 04, 2020 | 227.18 | 233.62 | 223.84 | 233.62 | 1,163,953 | +11.36(+5.11%) |
Mar 03, 2020 | 231.41 | 234.42 | 220.78 | 222.27 | 947,931 | -8.11(-3.52%) |