Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 236.43 | 239.51 | 229.92 | 234.67 | 41,907 | -3.36(-1.41%) |
May 28, 2020 | 244.86 | 246.86 | 238.03 | 238.03 | 32,503 | -3.49(-1.44%) |
May 27, 2020 | 235.40 | 242.46 | 234.36 | 241.53 | 36,927 | +8.75(+3.76%) |
May 26, 2020 | 231.36 | 235.44 | 229.29 | 232.77 | 37,486 | +4.69(+2.06%) |
May 22, 2020 | 225.58 | 229.39 | 223.52 | 228.08 | 20,539 | +0.43(+0.19%) |
May 21, 2020 | 229.53 | 229.53 | 225.20 | 227.64 | 18,540 | -1.83(-0.80%) |
May 20, 2020 | 228.48 | 229.92 | 225.04 | 229.47 | 28,746 | +4.93(+2.19%) |
May 19, 2020 | 229.03 | 230.40 | 224.55 | 224.55 | 30,030 | -3.68(-1.61%) |
May 18, 2020 | 223.65 | 230.40 | 222.47 | 228.23 | 34,937 | +9.39(+4.29%) |
May 15, 2020 | 220.73 | 226.53 | 217.17 | 218.84 | 25,829 | -2.47(-1.12%) |
May 14, 2020 | 216.90 | 221.31 | 213.19 | 221.31 | 31,566 | +1.94(+0.88%) |
May 13, 2020 | 223.38 | 225.35 | 219.20 | 219.37 | 47,404 | -4.36(-1.95%) |
May 12, 2020 | 232.38 | 232.89 | 223.73 | 223.73 | 39,899 | -5.22(-2.28%) |
May 11, 2020 | 232.33 | 234.14 | 228.47 | 228.94 | 33,778 | -3.34(-1.44%) |
May 08, 2020 | 226.54 | 233.98 | 224.51 | 232.29 | 52,903 | +10.08(+4.54%) |
May 07, 2020 | 234.73 | 234.73 | 221.97 | 222.21 | 56,236 | -9.05(-3.91%) |
May 06, 2020 | 231.35 | 235.18 | 226.74 | 231.26 | 53,531 | +6.03(+2.68%) |
May 05, 2020 | 226.54 | 232.32 | 222.46 | 225.23 | 44,141 | +0.73(+0.33%) |
May 04, 2020 | 222.25 | 226.79 | 216.90 | 224.50 | 40,811 | +0.71(+0.32%) |
May 01, 2020 | 223.23 | 230.15 | 219.07 | 223.79 | 32,675 | -3.21(-1.41%) |
Apr 30, 2020 | 231.54 | 235.91 | 224.12 | 227.00 | 42,485 | -6.81(-2.91%) |
Apr 29, 2020 | 234.82 | 238.10 | 229.91 | 233.80 | 48,049 | +4.76(+2.08%) |
Apr 28, 2020 | 233.41 | 234.26 | 228.76 | 229.04 | 54,022 | -0.44(-0.19%) |
Apr 27, 2020 | 222.67 | 231.21 | 220.91 | 229.49 | 61,071 | +9.83(+4.48%) |
Apr 24, 2020 | 217.94 | 221.02 | 215.97 | 219.65 | 30,186 | +1.66(+0.76%) |
Apr 23, 2020 | 220.08 | 221.54 | 216.99 | 217.99 | 28,914 | -1.37(-0.62%) |
Apr 22, 2020 | 217.73 | 221.40 | 214.98 | 219.36 | 42,951 | +3.93(+1.83%) |
Apr 21, 2020 | 223.54 | 223.54 | 214.29 | 215.43 | 65,611 | -10.77(-4.76%) |
Apr 20, 2020 | 231.11 | 232.01 | 224.88 | 226.19 | 42,792 | -7.78(-3.33%) |
Apr 17, 2020 | 233.97 | 234.96 | 230.20 | 233.97 | 33,023 | +5.99(+2.63%) |
Apr 16, 2020 | 228.22 | 233.65 | 222.79 | 227.99 | 37,430 | +2.26(+1.00%) |
Apr 15, 2020 | 228.22 | 232.41 | 225.72 | 225.72 | 46,748 | -7.28(-3.12%) |
Apr 14, 2020 | 236.50 | 240.40 | 229.90 | 233.00 | 54,245 | +3.64(+1.59%) |
Apr 13, 2020 | 240.74 | 240.74 | 227.25 | 229.36 | 79,062 | -14.43(-5.92%) |
Apr 09, 2020 | 226.79 | 246.03 | 221.49 | 243.79 | 90,036 | +22.30(+10.07%) |
Apr 08, 2020 | 218.19 | 225.30 | 212.34 | 221.49 | 54,931 | +6.75(+3.14%) |
Apr 07, 2020 | 216.66 | 221.90 | 208.41 | 214.74 | 76,397 | +1.47(+0.69%) |
Apr 06, 2020 | 205.59 | 215.53 | 194.52 | 213.26 | 78,778 | +13.93(+6.99%) |
Apr 03, 2020 | 192.59 | 202.45 | 188.87 | 199.34 | 55,974 | +7.72(+4.03%) |
Apr 02, 2020 | 187.55 | 194.25 | 186.59 | 191.62 | 62,396 | +4.72(+2.52%) |
Apr 01, 2020 | 197.12 | 198.37 | 185.41 | 186.90 | 89,666 | -13.91(-6.92%) |
Mar 31, 2020 | 199.69 | 204.91 | 196.73 | 200.80 | 54,814 | +0.84(+0.42%) |
Mar 30, 2020 | 196.04 | 205.59 | 194.50 | 199.96 | 48,982 | +6.30(+3.25%) |
Mar 27, 2020 | 208.46 | 211.85 | 193.55 | 193.67 | 87,232 | -18.13(-8.56%) |
Mar 26, 2020 | 212.73 | 229.95 | 202.24 | 211.80 | 130,847 | +1.25(+0.59%) |
Mar 25, 2020 | 201.24 | 235.46 | 196.68 | 210.55 | 176,638 | +15.07(+7.71%) |
Mar 24, 2020 | 193.02 | 199.14 | 186.75 | 195.48 | 85,152 | +9.25(+4.97%) |
Mar 23, 2020 | 185.17 | 192.91 | 181.11 | 186.22 | 70,933 | +0.79(+0.43%) |
Mar 20, 2020 | 195.45 | 204.62 | 184.35 | 185.43 | 103,744 | -8.12(-4.19%) |
Mar 19, 2020 | 197.12 | 202.35 | 192.58 | 193.55 | 114,008 | -5.12(-2.58%) |
Mar 18, 2020 | 195.97 | 208.15 | 191.08 | 198.67 | 81,180 | -9.51(-4.57%) |
Mar 17, 2020 | 196.06 | 208.19 | 192.56 | 208.19 | 95,405 | +14.59(+7.54%) |
Mar 16, 2020 | 188.66 | 206.20 | 187.77 | 193.60 | 64,502 | -15.06(-7.22%) |
Mar 13, 2020 | 202.93 | 208.66 | 191.05 | 208.66 | 99,694 | +12.67(+6.47%) |
Mar 12, 2020 | 187.77 | 197.40 | 181.81 | 195.99 | 108,218 | -2.38(-1.20%) |
Mar 11, 2020 | 205.79 | 205.79 | 191.88 | 198.37 | 95,259 | -11.69(-5.57%) |
Mar 10, 2020 | 197.71 | 210.41 | 192.59 | 210.06 | 106,159 | +18.82(+9.84%) |
Mar 09, 2020 | 192.60 | 193.07 | 186.33 | 191.24 | 82,388 | -7.17(-3.62%) |
Mar 06, 2020 | 196.26 | 200.97 | 193.65 | 198.41 | 47,043 | -0.40(-0.20%) |
Mar 05, 2020 | 203.90 | 206.90 | 195.16 | 198.81 | 58,216 | -9.18(-4.41%) |
Mar 04, 2020 | 209.42 | 213.75 | 198.38 | 207.99 | 99,580 | +3.88(+1.90%) |
Mar 03, 2020 | 216.53 | 226.98 | 198.37 | 204.10 | 106,501 | -8.72(-4.10%) |