Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 224.85 | 227.80 | 220.92 | 227.68 | 2,088,094 | +5.01(+2.25%) |
May 28, 2020 | 220.75 | 225.24 | 218.84 | 222.67 | 1,939,607 | +6.18(+2.85%) |
May 27, 2020 | 213.11 | 216.59 | 209.68 | 216.49 | 4,048,748 | +1.53(+0.71%) |
May 26, 2020 | 222.20 | 224.06 | 213.76 | 214.96 | 3,888,984 | -5.63(-2.55%) |
May 22, 2020 | 222.69 | 225.59 | 219.96 | 220.60 | 12,779,535 | +0.29(+0.13%) |
May 21, 2020 | 224.28 | 224.61 | 216.23 | 220.31 | 9,037,232 | -3.73(-1.67%) |
May 20, 2020 | 235.80 | 238.31 | 223.65 | 224.05 | 4,316,947 | -18.63(-7.68%) |
May 19, 2020 | 244.41 | 244.75 | 241.90 | 242.68 | 898,650 | -1.45(-0.59%) |
May 18, 2020 | 243.42 | 247.49 | 241.91 | 244.13 | 1,112,219 | +6.01(+2.52%) |
May 15, 2020 | 237.55 | 242.02 | 236.01 | 238.12 | 2,156,205 | -0.41(-0.17%) |
May 14, 2020 | 239.21 | 239.70 | 235.16 | 238.53 | 1,388,079 | -2.97(-1.23%) |
May 13, 2020 | 242.20 | 243.74 | 238.20 | 241.50 | 1,311,119 | -0.16(-0.06%) |
May 12, 2020 | 242.49 | 245.94 | 241.42 | 241.66 | 1,325,890 | +0.04(+0.02%) |
May 11, 2020 | 233.76 | 243.20 | 233.40 | 241.62 | 1,616,324 | +6.98(+2.97%) |
May 08, 2020 | 239.01 | 239.51 | 234.21 | 234.64 | 1,537,140 | -1.63(-0.69%) |
May 07, 2020 | 245.28 | 245.28 | 235.59 | 236.27 | 1,373,015 | -2.66(-1.11%) |
May 06, 2020 | 240.46 | 242.03 | 238.28 | 238.93 | 1,133,757 | -2.37(-0.98%) |
May 05, 2020 | 238.13 | 243.05 | 236.23 | 241.30 | 1,020,228 | +5.93(+2.52%) |
May 04, 2020 | 232.71 | 236.40 | 229.80 | 235.37 | 1,221,822 | +3.13(+1.35%) |
May 01, 2020 | 231.25 | 234.10 | 228.47 | 232.23 | 1,543,431 | -0.61(-0.26%) |
Apr 30, 2020 | 236.30 | 243.21 | 232.01 | 232.84 | 3,100,235 | -4.91(-2.06%) |
Apr 29, 2020 | 242.50 | 242.50 | 237.08 | 237.75 | 1,872,695 | -3.75(-1.55%) |
Apr 28, 2020 | 249.49 | 250.75 | 240.79 | 241.50 | 2,346,418 | -7.45(-2.99%) |
Apr 27, 2020 | 248.36 | 250.29 | 246.69 | 248.95 | 1,616,375 | +1.69(+0.68%) |
Apr 24, 2020 | 245.87 | 247.72 | 242.03 | 247.26 | 1,991,677 | +2.85(+1.17%) |
Apr 23, 2020 | 247.28 | 249.58 | 243.70 | 244.41 | 1,324,381 | -1.55(-0.63%) |
Apr 22, 2020 | 238.69 | 247.01 | 237.88 | 245.96 | 2,177,809 | +9.46(+4.00%) |
Apr 21, 2020 | 239.61 | 240.96 | 234.62 | 236.50 | 2,663,208 | -6.40(-2.63%) |
Apr 20, 2020 | 241.48 | 245.97 | 239.31 | 242.90 | 1,486,567 | +1.88(+0.78%) |
Apr 17, 2020 | 244.98 | 245.30 | 235.85 | 241.02 | 2,202,515 | -0.19(-0.08%) |
Apr 16, 2020 | 234.90 | 242.15 | 232.87 | 241.21 | 1,788,994 | +8.37(+3.60%) |
Apr 15, 2020 | 228.25 | 233.99 | 226.44 | 232.84 | 1,987,175 | +2.77(+1.20%) |
Apr 14, 2020 | 232.34 | 232.34 | 228.26 | 230.08 | 2,332,348 | +1.36(+0.59%) |
Apr 13, 2020 | 226.38 | 229.44 | 222.76 | 228.72 | 1,419,651 | +0.56(+0.25%) |
Apr 09, 2020 | 230.51 | 231.04 | 224.54 | 228.16 | 2,591,871 | -2.35(-1.02%) |
Apr 08, 2020 | 220.50 | 232.09 | 216.97 | 230.51 | 2,716,119 | +11.48(+5.24%) |
Apr 07, 2020 | 221.29 | 224.06 | 216.73 | 219.03 | 2,550,847 | -0.13(-0.06%) |
Apr 06, 2020 | 213.07 | 220.53 | 211.54 | 219.16 | 2,444,947 | +10.11(+4.83%) |
Apr 03, 2020 | 213.00 | 214.71 | 205.42 | 209.05 | 1,370,552 | -6.04(-2.81%) |
Apr 02, 2020 | 207.51 | 215.40 | 206.92 | 215.09 | 1,689,154 | +7.27(+3.50%) |
Apr 01, 2020 | 204.43 | 211.86 | 202.85 | 207.83 | 2,172,624 | -4.03(-1.90%) |
Mar 31, 2020 | 204.75 | 213.04 | 201.93 | 211.86 | 2,926,939 | +6.36(+3.10%) |
Mar 30, 2020 | 202.89 | 206.27 | 200.39 | 205.49 | 2,088,765 | +5.80(+2.90%) |
Mar 27, 2020 | 196.00 | 204.24 | 194.96 | 199.69 | 2,441,877 | -2.55(-1.26%) |
Mar 26, 2020 | 188.83 | 202.43 | 188.44 | 202.25 | 2,890,193 | +14.52(+7.74%) |
Mar 25, 2020 | 189.51 | 192.96 | 183.62 | 187.73 | 3,784,324 | +0.69(+0.37%) |
Mar 24, 2020 | 193.08 | 195.26 | 183.95 | 187.03 | 3,785,769 | +2.09(+1.13%) |
Mar 23, 2020 | 202.17 | 205.97 | 182.33 | 184.94 | 4,841,870 | -18.02(-8.88%) |
Mar 20, 2020 | 200.83 | 207.20 | 199.36 | 202.96 | 4,012,421 | -0.77(-0.38%) |
Mar 19, 2020 | 218.06 | 219.13 | 203.36 | 203.73 | 2,865,224 | -12.69(-5.86%) |
Mar 18, 2020 | 220.46 | 232.33 | 210.22 | 216.42 | 3,999,810 | -12.73(-5.55%) |
Mar 17, 2020 | 208.84 | 229.53 | 205.93 | 229.15 | 4,199,552 | +23.40(+11.37%) |
Mar 16, 2020 | 199.16 | 216.25 | 192.38 | 205.74 | 3,154,539 | -12.32(-5.65%) |
Mar 13, 2020 | 210.22 | 220.38 | 199.24 | 218.06 | 3,751,803 | +14.69(+7.22%) |
Mar 12, 2020 | 205.89 | 216.57 | 203.35 | 203.37 | 4,047,058 | -10.46(-4.89%) |
Mar 11, 2020 | 213.15 | 216.12 | 211.29 | 213.83 | 2,150,887 | -4.98(-2.28%) |
Mar 10, 2020 | 218.31 | 220.48 | 212.00 | 218.81 | 2,849,829 | +6.02(+2.83%) |
Mar 09, 2020 | 207.97 | 216.37 | 205.61 | 212.79 | 2,808,750 | -6.96(-3.17%) |
Mar 06, 2020 | 219.36 | 220.46 | 211.91 | 219.75 | 4,596,239 | -4.61(-2.06%) |
Mar 05, 2020 | 222.06 | 224.99 | 220.35 | 224.36 | 2,475,171 | -2.73(-1.20%) |
Mar 04, 2020 | 224.51 | 227.80 | 223.50 | 227.09 | 2,127,244 | +6.99(+3.18%) |
Mar 03, 2020 | 225.93 | 229.16 | 216.28 | 220.10 | 2,120,368 | -5.35(-2.37%) |