Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 188.49 | 191.87 | 187.43 | 188.87 | 166,200 | +3.95(+2.14%) |
May 28, 2020 | 187.41 | 188.43 | 182.07 | 184.92 | 138,025 | +1.50(+0.82%) |
May 27, 2020 | 175.36 | 183.69 | 175.11 | 183.42 | 197,943 | +0.42(+0.23%) |
May 26, 2020 | 189.89 | 189.89 | 181.50 | 183.00 | 200,055 | -8.78(-4.58%) |
May 22, 2020 | 190.35 | 192.77 | 189.80 | 191.78 | 110,600 | +4.39(+2.34%) |
May 21, 2020 | 192.54 | 192.60 | 184.50 | 187.39 | 179,465 | -8.61(-4.39%) |
May 20, 2020 | 195.79 | 197.42 | 193.56 | 196.00 | 115,905 | +1.27(+0.65%) |
May 19, 2020 | 192.28 | 195.52 | 191.26 | 194.73 | 147,400 | +5.16(+2.72%) |
May 18, 2020 | 195.23 | 196.17 | 188.31 | 189.57 | 287,255 | -6.93(-3.53%) |
May 15, 2020 | 196.08 | 198.50 | 192.41 | 196.50 | 260,500 | +4.52(+2.35%) |
May 14, 2020 | 186.61 | 193.67 | 186.55 | 191.98 | 234,207 | +5.73(+3.08%) |
May 13, 2020 | 183.84 | 186.25 | 182.00 | 186.25 | 172,846 | +5.75(+3.19%) |
May 12, 2020 | 181.63 | 184.00 | 179.22 | 180.50 | 127,702 | +1.67(+0.93%) |
May 11, 2020 | 181.18 | 182.94 | 176.82 | 178.83 | 142,594 | -3.45(-1.89%) |
May 08, 2020 | 184.54 | 188.96 | 180.91 | 182.28 | 173,900 | -5.41(-2.88%) |
May 07, 2020 | 178.75 | 189.68 | 178.75 | 187.69 | 179,265 | +10.58(+5.97%) |
May 06, 2020 | 177.54 | 180.09 | 173.91 | 177.11 | 194,914 | -7.55(-4.09%) |
May 05, 2020 | 182.04 | 185.45 | 179.75 | 184.66 | 179,992 | +1.33(+0.73%) |
May 04, 2020 | 183.57 | 185.43 | 181.91 | 183.33 | 160,870 | +1.45(+0.80%) |
May 01, 2020 | 175.10 | 183.96 | 175.08 | 181.88 | 143,200 | +4.24(+2.39%) |
Apr 30, 2020 | 183.80 | 186.40 | 175.82 | 177.64 | 206,907 | -13.11(-6.87%) |
Apr 29, 2020 | 184.19 | 190.75 | 183.06 | 190.75 | 150,342 | +4.77(+2.56%) |
Apr 28, 2020 | 188.22 | 188.22 | 180.94 | 185.98 | 114,186 | -2.57(-1.36%) |
Apr 27, 2020 | 191.43 | 191.81 | 185.62 | 188.55 | 164,135 | -4.98(-2.57%) |
Apr 24, 2020 | 197.68 | 198.50 | 188.15 | 193.53 | 162,700 | -3.41(-1.73%) |
Apr 23, 2020 | 194.59 | 200.50 | 193.01 | 196.94 | 202,173 | +5.11(+2.66%) |
Apr 22, 2020 | 190.52 | 193.48 | 188.29 | 191.83 | 176,277 | +11.42(+6.33%) |
Apr 21, 2020 | 174.00 | 182.38 | 172.60 | 180.41 | 147,757 | -3.59(-1.95%) |
Apr 20, 2020 | 180.93 | 186.04 | 179.60 | 184.00 | 160,765 | +5.01(+2.80%) |
Apr 17, 2020 | 186.51 | 186.79 | 177.47 | 178.99 | 248,700 | -13.06(-6.80%) |
Apr 16, 2020 | 195.40 | 200.85 | 186.49 | 192.05 | 223,983 | -3.64(-1.86%) |
Apr 15, 2020 | 196.67 | 199.04 | 192.04 | 195.69 | 198,636 | -3.55(-1.78%) |
Apr 14, 2020 | 203.29 | 210.21 | 196.21 | 199.24 | 311,252 | -3.18(-1.57%) |
Apr 13, 2020 | 192.31 | 204.92 | 190.74 | 202.42 | 231,799 | +10.88(+5.68%) |
Apr 09, 2020 | 190.84 | 198.14 | 188.52 | 191.54 | 233,600 | +16.71(+9.56%) |
Apr 08, 2020 | 178.10 | 180.00 | 174.32 | 174.83 | 107,935 | -1.47(-0.83%) |
Apr 07, 2020 | 179.26 | 180.55 | 172.70 | 176.30 | 194,823 | -7.94(-4.31%) |
Apr 06, 2020 | 173.58 | 186.42 | 173.05 | 184.24 | 252,938 | +18.14(+10.92%) |
Apr 03, 2020 | 163.42 | 167.00 | 161.77 | 166.10 | 118,900 | +3.65(+2.25%) |
Apr 02, 2020 | 158.86 | 164.85 | 157.68 | 162.45 | 171,076 | +10.01(+6.57%) |
Apr 01, 2020 | 148.34 | 154.00 | 146.99 | 152.44 | 189,353 | +1.97(+1.31%) |
Mar 31, 2020 | 159.37 | 160.80 | 148.77 | 150.47 | 182,055 | -14.14(-8.59%) |
Mar 30, 2020 | 165.35 | 167.54 | 161.67 | 164.61 | 130,254 | -2.88(-1.72%) |
Mar 27, 2020 | 166.14 | 170.39 | 164.44 | 167.49 | 175,200 | -1.01(-0.60%) |
Mar 26, 2020 | 172.72 | 174.32 | 165.00 | 168.50 | 153,316 | +4.13(+2.51%) |
Mar 25, 2020 | 165.79 | 169.31 | 159.00 | 164.37 | 199,312 | -6.56(-3.84%) |
Mar 24, 2020 | 174.56 | 177.98 | 163.00 | 170.93 | 283,407 | +25.54(+17.57%) |
Mar 23, 2020 | 134.47 | 147.93 | 133.51 | 145.39 | 422,935 | +18.58(+14.65%) |
Mar 20, 2020 | 128.44 | 129.76 | 124.25 | 126.81 | 217,700 | +6.05(+5.01%) |
Mar 19, 2020 | 124.36 | 127.68 | 120.76 | 120.76 | 210,381 | -6.88(-5.39%) |
Mar 18, 2020 | 131.23 | 134.17 | 122.21 | 127.64 | 217,218 | -9.36(-6.83%) |
Mar 17, 2020 | 127.02 | 142.98 | 126.50 | 137.00 | 313,288 | +5.36(+4.07%) |
Mar 16, 2020 | 115.06 | 134.35 | 115.06 | 131.64 | 371,147 | -3.85(-2.84%) |
Mar 13, 2020 | 154.20 | 155.42 | 131.01 | 135.49 | 392,700 | -14.99(-9.96%) |
Mar 12, 2020 | 161.63 | 161.97 | 146.30 | 150.48 | 438,230 | -19.58(-11.51%) |
Mar 11, 2020 | 178.29 | 178.78 | 169.23 | 170.06 | 232,988 | -4.30(-2.47%) |
Mar 10, 2020 | 177.92 | 178.37 | 171.87 | 174.36 | 210,894 | -9.51(-5.17%) |
Mar 09, 2020 | 186.46 | 187.81 | 178.56 | 183.87 | 267,337 | +1.33(+0.73%) |
Mar 06, 2020 | 185.91 | 188.36 | 172.69 | 182.54 | 457,700 | +0.34(+0.19%) |
Mar 05, 2020 | 177.59 | 182.82 | 176.61 | 182.20 | 258,370 | +11.09(+6.48%) |
Mar 04, 2020 | 172.14 | 173.76 | 169.88 | 171.11 | 109,204 | +0.74(+0.43%) |
Mar 03, 2020 | 161.06 | 174.64 | 160.62 | 170.37 | 279,286 | +14.42(+9.25%) |