Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 234.06 | 235.95 | 231.66 | 235.00 | 5,553,925 | -0.06(-0.02%) |
May 28, 2020 | 238.31 | 238.37 | 234.63 | 235.06 | 5,367,979 | -1.31(-0.56%) |
May 27, 2020 | 234.48 | 236.39 | 231.34 | 236.37 | 5,732,164 | +5.10(+2.21%) |
May 26, 2020 | 231.81 | 232.90 | 230.92 | 231.27 | 5,267,313 | +4.96(+2.19%) |
May 22, 2020 | 226.33 | 226.51 | 224.72 | 226.30 | 2,728,052 | -0.13(-0.06%) |
May 21, 2020 | 226.92 | 228.61 | 225.38 | 226.43 | 3,646,275 | -0.66(-0.29%) |
May 20, 2020 | 226.78 | 227.87 | 226.16 | 227.09 | 3,541,044 | +3.24(+1.45%) |
May 19, 2020 | 226.83 | 227.36 | 223.71 | 223.84 | 4,760,968 | -3.43(-1.51%) |
May 18, 2020 | 225.04 | 228.45 | 224.90 | 227.27 | 5,657,400 | +8.34(+3.81%) |
May 15, 2020 | 216.40 | 219.25 | 215.70 | 218.94 | 5,205,925 | +0.57(+0.26%) |
May 14, 2020 | 212.21 | 218.37 | 210.57 | 218.36 | 7,540,130 | +3.62(+1.69%) |
May 13, 2020 | 218.56 | 219.06 | 213.08 | 214.74 | 8,137,466 | -4.85(-2.21%) |
May 12, 2020 | 224.88 | 225.18 | 219.46 | 219.59 | 6,925,958 | -4.13(-1.85%) |
May 11, 2020 | 222.91 | 225.00 | 222.28 | 223.72 | 2,964,378 | -0.98(-0.44%) |
May 08, 2020 | 223.45 | 224.87 | 222.60 | 224.70 | 4,233,164 | +4.34(+1.97%) |
May 07, 2020 | 220.66 | 222.45 | 220.02 | 220.35 | 3,681,853 | +1.89(+0.87%) |
May 06, 2020 | 221.67 | 221.86 | 218.22 | 218.47 | 3,331,652 | -1.79(-0.81%) |
May 05, 2020 | 221.38 | 222.97 | 220.16 | 220.25 | 3,399,955 | +1.27(+0.58%) |
May 04, 2020 | 216.94 | 219.28 | 215.50 | 218.98 | 4,165,474 | +0.13(+0.06%) |
May 01, 2020 | 220.97 | 221.66 | 218.13 | 218.85 | 5,121,126 | -5.48(-2.44%) |
Apr 30, 2020 | 225.23 | 226.13 | 223.12 | 224.33 | 5,328,145 | -2.98(-1.31%) |
Apr 29, 2020 | 226.41 | 228.43 | 225.23 | 227.31 | 5,414,676 | +4.94(+2.22%) |
Apr 28, 2020 | 225.98 | 226.12 | 221.69 | 222.37 | 5,094,598 | -0.21(-0.10%) |
Apr 27, 2020 | 220.55 | 223.38 | 219.93 | 222.58 | 3,936,015 | +3.22(+1.47%) |
Apr 24, 2020 | 218.23 | 219.82 | 216.01 | 219.36 | 3,873,317 | +2.55(+1.17%) |
Apr 23, 2020 | 217.22 | 220.37 | 216.59 | 216.81 | 6,894,687 | +0.28(+0.13%) |
Apr 22, 2020 | 216.20 | 217.92 | 215.26 | 216.54 | 4,685,013 | +4.20(+1.98%) |
Apr 21, 2020 | 213.36 | 215.22 | 211.59 | 212.34 | 7,116,148 | -5.92(-2.71%) |
Apr 20, 2020 | 219.74 | 222.38 | 217.91 | 218.26 | 7,969,842 | -5.34(-2.39%) |
Apr 17, 2020 | 222.84 | 223.81 | 219.75 | 223.60 | 6,423,363 | +6.66(+3.07%) |
Apr 16, 2020 | 217.28 | 217.61 | 214.03 | 216.94 | 6,551,698 | +0.24(+0.11%) |
Apr 15, 2020 | 216.15 | 218.09 | 214.22 | 216.70 | 7,392,502 | -4.24(-1.92%) |
Apr 14, 2020 | 220.04 | 221.67 | 218.36 | 220.94 | 5,836,228 | +5.27(+2.44%) |
Apr 13, 2020 | 217.93 | 218.19 | 212.91 | 215.67 | 7,318,520 | -2.93(-1.34%) |
Apr 09, 2020 | 219.25 | 221.41 | 216.73 | 218.60 | 10,216,997 | +2.59(+1.20%) |
Apr 08, 2020 | 211.23 | 216.86 | 209.11 | 216.01 | 7,553,312 | +7.13(+3.41%) |
Apr 07, 2020 | 217.05 | 217.70 | 208.75 | 208.89 | 11,747,155 | +0.06(+0.03%) |
Apr 06, 2020 | 201.83 | 210.09 | 201.07 | 208.82 | 11,173,168 | +14.68(+7.56%) |
Apr 03, 2020 | 196.10 | 197.78 | 192.38 | 194.14 | 7,229,667 | -3.10(-1.57%) |
Apr 02, 2020 | 192.03 | 198.00 | 190.98 | 197.23 | 8,908,479 | +4.22(+2.19%) |
Apr 01, 2020 | 194.18 | 197.99 | 191.53 | 193.01 | 9,283,118 | -9.08(-4.49%) |
Mar 31, 2020 | 204.60 | 207.18 | 201.36 | 202.09 | 9,123,363 | -3.57(-1.73%) |
Mar 30, 2020 | 200.37 | 206.23 | 198.28 | 205.66 | 8,332,265 | +6.22(+3.12%) |
Mar 27, 2020 | 200.60 | 205.81 | 197.80 | 199.44 | 11,439,786 | -8.04(-3.87%) |
Mar 26, 2020 | 197.67 | 208.21 | 197.28 | 207.48 | 17,408,546 | +11.99(+6.14%) |
Mar 25, 2020 | 194.11 | 202.96 | 189.27 | 195.48 | 19,018,068 | +5.00(+2.62%) |
Mar 24, 2020 | 180.93 | 191.01 | 180.87 | 190.49 | 15,273,708 | +18.91(+11.02%) |
Mar 23, 2020 | 175.27 | 176.25 | 167.87 | 171.58 | 17,005,624 | -5.32(-3.01%) |
Mar 20, 2020 | 187.40 | 189.24 | 176.07 | 176.90 | 13,240,993 | -8.12(-4.39%) |
Mar 19, 2020 | 182.32 | 188.39 | 176.75 | 185.02 | 14,709,043 | +1.77(+0.96%) |
Mar 18, 2020 | 182.96 | 188.81 | 174.32 | 183.25 | 14,527,694 | -12.94(-6.60%) |
Mar 17, 2020 | 190.26 | 197.11 | 183.22 | 196.19 | 17,427,520 | +10.09(+5.42%) |
Mar 16, 2020 | 189.79 | 200.64 | 185.20 | 186.10 | 13,488,034 | -27.22(-12.76%) |
Mar 13, 2020 | 207.39 | 213.66 | 196.03 | 213.32 | 14,880,266 | +18.38(+9.43%) |
Mar 12, 2020 | 202.66 | 210.47 | 194.69 | 194.94 | 18,777,954 | -21.81(-10.06%) |
Mar 11, 2020 | 223.83 | 225.09 | 214.69 | 216.75 | 8,398,994 | -13.45(-5.84%) |
Mar 10, 2020 | 227.28 | 230.26 | 217.90 | 230.20 | 10,222,938 | +10.80(+4.92%) |
Mar 09, 2020 | 221.96 | 227.07 | 217.98 | 219.40 | 11,289,094 | -18.50(-7.78%) |
Mar 06, 2020 | 233.14 | 239.05 | 232.00 | 237.90 | 8,021,482 | -2.40(-1.00%) |
Mar 05, 2020 | 242.88 | 244.96 | 238.55 | 240.30 | 6,361,776 | -8.67(-3.48%) |
Mar 04, 2020 | 243.97 | 249.17 | 241.68 | 248.97 | 5,874,528 | +10.65(+4.47%) |
Mar 03, 2020 | 246.13 | 249.09 | 236.37 | 238.31 | 12,470,839 | -7.10(-2.89%) |