Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 235.35 | 237.26 | 232.95 | 236.30 | 5,523,307 | -0.06(-0.02%) |
May 28, 2020 | 239.63 | 239.69 | 235.93 | 236.36 | 5,338,386 | -1.32(-0.55%) |
May 27, 2020 | 235.78 | 237.70 | 232.62 | 237.68 | 5,700,564 | +5.13(+2.21%) |
May 26, 2020 | 233.10 | 234.19 | 232.20 | 232.55 | 5,238,276 | +4.99(+2.19%) |
May 22, 2020 | 227.59 | 227.76 | 225.97 | 227.56 | 2,713,013 | -0.13(-0.06%) |
May 21, 2020 | 228.18 | 229.88 | 226.63 | 227.69 | 3,626,174 | -0.66(-0.29%) |
May 20, 2020 | 228.04 | 229.14 | 227.42 | 228.35 | 3,521,523 | +3.26(+1.45%) |
May 19, 2020 | 228.09 | 228.62 | 224.95 | 225.09 | 4,734,721 | -3.45(-1.51%) |
May 18, 2020 | 226.28 | 229.71 | 226.15 | 228.53 | 5,626,211 | +8.38(+3.81%) |
May 15, 2020 | 217.60 | 220.47 | 216.90 | 220.15 | 5,177,226 | +0.58(+0.26%) |
May 14, 2020 | 213.39 | 219.58 | 211.74 | 219.57 | 7,498,576 | +3.65(+1.69%) |
May 13, 2020 | 219.77 | 220.27 | 214.26 | 215.93 | 8,092,621 | -4.88(-2.21%) |
May 12, 2020 | 226.12 | 226.43 | 220.68 | 220.81 | 6,887,789 | -4.16(-1.85%) |
May 11, 2020 | 224.15 | 226.24 | 223.51 | 224.96 | 2,948,041 | -0.98(-0.44%) |
May 08, 2020 | 224.69 | 226.11 | 223.83 | 225.94 | 4,209,835 | +4.37(+1.97%) |
May 07, 2020 | 221.88 | 223.68 | 221.24 | 221.58 | 3,661,562 | +1.90(+0.87%) |
May 06, 2020 | 222.90 | 223.09 | 219.43 | 219.68 | 3,313,291 | -1.80(-0.81%) |
May 05, 2020 | 222.61 | 224.20 | 221.38 | 221.47 | 3,381,219 | +1.28(+0.58%) |
May 04, 2020 | 218.15 | 220.50 | 216.69 | 220.19 | 4,142,518 | +0.13(+0.06%) |
May 01, 2020 | 222.20 | 222.89 | 219.34 | 220.06 | 5,092,904 | -5.51(-2.44%) |
Apr 30, 2020 | 226.48 | 227.38 | 224.36 | 225.57 | 5,298,782 | -2.99(-1.31%) |
Apr 29, 2020 | 227.67 | 229.69 | 226.48 | 228.57 | 5,384,836 | +4.97(+2.22%) |
Apr 28, 2020 | 227.23 | 227.37 | 222.92 | 223.60 | 5,066,522 | -0.21(-0.10%) |
Apr 27, 2020 | 221.77 | 224.62 | 221.15 | 223.81 | 3,914,324 | +3.24(+1.47%) |
Apr 24, 2020 | 219.44 | 221.04 | 217.21 | 220.57 | 3,851,971 | +2.56(+1.17%) |
Apr 23, 2020 | 218.42 | 221.59 | 217.79 | 218.01 | 6,856,691 | +0.28(+0.13%) |
Apr 22, 2020 | 217.39 | 219.13 | 216.46 | 217.74 | 4,659,194 | +4.22(+1.98%) |
Apr 21, 2020 | 214.55 | 216.41 | 212.77 | 213.52 | 7,076,931 | -5.95(-2.71%) |
Apr 20, 2020 | 220.96 | 223.62 | 219.12 | 219.47 | 7,925,920 | -5.37(-2.39%) |
Apr 17, 2020 | 224.07 | 225.05 | 220.96 | 224.84 | 6,387,964 | +6.70(+3.07%) |
Apr 16, 2020 | 218.48 | 218.81 | 215.22 | 218.15 | 6,515,596 | +0.24(+0.11%) |
Apr 15, 2020 | 217.35 | 219.29 | 215.41 | 217.90 | 7,351,767 | -4.26(-1.92%) |
Apr 14, 2020 | 221.26 | 222.90 | 219.57 | 222.17 | 5,804,069 | +5.30(+2.44%) |
Apr 13, 2020 | 219.14 | 219.40 | 214.09 | 216.87 | 7,278,193 | -2.95(-1.34%) |
Apr 09, 2020 | 220.46 | 222.64 | 217.93 | 219.81 | 10,160,698 | +2.60(+1.20%) |
Apr 08, 2020 | 212.40 | 218.06 | 210.27 | 217.21 | 7,511,691 | +7.17(+3.41%) |
Apr 07, 2020 | 218.26 | 218.91 | 209.90 | 210.04 | 11,682,425 | +0.06(+0.03%) |
Apr 06, 2020 | 202.95 | 211.26 | 202.18 | 209.98 | 11,111,600 | +14.77(+7.56%) |
Apr 03, 2020 | 197.19 | 198.87 | 193.44 | 195.21 | 7,189,829 | -3.12(-1.57%) |
Apr 02, 2020 | 193.09 | 199.10 | 192.04 | 198.33 | 8,859,390 | +4.25(+2.19%) |
Apr 01, 2020 | 195.26 | 199.09 | 192.59 | 194.08 | 9,231,965 | -9.13(-4.49%) |
Mar 31, 2020 | 205.73 | 208.33 | 202.48 | 203.21 | 9,073,090 | -3.59(-1.73%) |
Mar 30, 2020 | 201.48 | 207.37 | 199.38 | 206.80 | 8,286,351 | +6.26(+3.12%) |
Mar 27, 2020 | 201.71 | 206.95 | 198.89 | 200.54 | 11,376,749 | -8.08(-3.87%) |
Mar 26, 2020 | 198.76 | 209.37 | 198.37 | 208.62 | 17,312,618 | +12.06(+6.13%) |
Mar 25, 2020 | 195.19 | 204.08 | 190.32 | 196.57 | 18,913,272 | +5.02(+2.62%) |
Mar 24, 2020 | 181.93 | 192.07 | 181.87 | 191.54 | 15,189,545 | +19.01(+11.02%) |
Mar 23, 2020 | 176.24 | 177.23 | 168.79 | 172.53 | 16,911,918 | -5.35(-3.01%) |
Mar 20, 2020 | 188.44 | 190.29 | 177.04 | 177.88 | 13,168,031 | -8.16(-4.39%) |
Mar 19, 2020 | 183.33 | 189.44 | 177.74 | 186.04 | 14,627,971 | +1.77(+0.96%) |
Mar 18, 2020 | 183.97 | 189.86 | 175.29 | 184.27 | 14,447,622 | -13.01(-6.60%) |
Mar 17, 2020 | 191.31 | 198.21 | 184.23 | 197.28 | 17,331,464 | +10.15(+5.42%) |
Mar 16, 2020 | 190.84 | 201.75 | 186.23 | 187.13 | 13,413,692 | -27.37(-12.76%) |
Mar 13, 2020 | 208.54 | 214.85 | 197.12 | 214.51 | 14,798,251 | +18.48(+9.43%) |
Mar 12, 2020 | 203.78 | 211.63 | 195.77 | 196.02 | 18,674,456 | -21.93(-10.06%) |
Mar 11, 2020 | 225.07 | 226.34 | 215.88 | 217.96 | 8,352,701 | -13.52(-5.84%) |
Mar 10, 2020 | 228.54 | 231.54 | 219.11 | 231.47 | 10,166,592 | +10.86(+4.92%) |
Mar 09, 2020 | 223.19 | 228.33 | 219.18 | 220.62 | 11,226,872 | -18.60(-7.78%) |
Mar 06, 2020 | 234.43 | 240.38 | 233.29 | 239.22 | 7,977,270 | -2.41(-1.00%) |
Mar 05, 2020 | 244.23 | 246.32 | 239.88 | 241.63 | 6,326,712 | -8.72(-3.48%) |
Mar 04, 2020 | 245.32 | 250.55 | 243.02 | 250.35 | 5,842,149 | +10.71(+4.47%) |
Mar 03, 2020 | 247.49 | 250.47 | 237.68 | 239.64 | 12,402,104 | -7.14(-2.89%) |