Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 201.60 | 205.02 | 198.63 | 203.87 | 294,149 | +4.47(+2.24%) |
May 28, 2020 | 204.95 | 208.74 | 198.02 | 199.40 | 305,662 | -4.48(-2.20%) |
May 27, 2020 | 200.97 | 204.63 | 196.34 | 203.88 | 326,978 | +4.73(+2.38%) |
May 26, 2020 | 202.45 | 203.87 | 198.28 | 199.14 | 347,349 | +2.63(+1.34%) |
May 22, 2020 | 197.40 | 198.03 | 193.37 | 196.51 | 270,794 | -0.25(-0.13%) |
May 21, 2020 | 201.33 | 203.96 | 195.90 | 196.76 | 270,436 | -6.87(-3.37%) |
May 20, 2020 | 200.07 | 203.84 | 198.26 | 203.63 | 321,910 | +7.48(+3.82%) |
May 19, 2020 | 198.57 | 203.46 | 196.15 | 196.15 | 318,880 | -2.92(-1.47%) |
May 18, 2020 | 192.16 | 201.09 | 191.96 | 199.07 | 410,422 | +11.48(+6.12%) |
May 15, 2020 | 190.50 | 191.33 | 184.13 | 187.60 | 500,332 | -7.73(-3.96%) |
May 14, 2020 | 192.51 | 195.35 | 186.63 | 195.32 | 390,478 | +1.15(+0.59%) |
May 13, 2020 | 203.66 | 205.01 | 191.52 | 194.18 | 492,687 | -9.45(-4.64%) |
May 12, 2020 | 205.13 | 213.42 | 203.22 | 203.62 | 441,921 | -0.97(-0.48%) |
May 11, 2020 | 203.86 | 207.51 | 201.55 | 204.60 | 604,913 | -0.75(-0.36%) |
May 08, 2020 | 198.98 | 205.87 | 198.93 | 205.34 | 395,800 | +7.97(+4.04%) |
May 07, 2020 | 198.47 | 202.15 | 195.22 | 197.38 | 368,843 | +2.25(+1.16%) |
May 06, 2020 | 194.98 | 197.61 | 191.44 | 195.12 | 312,549 | +3.70(+1.94%) |
May 05, 2020 | 189.27 | 194.83 | 188.56 | 191.42 | 338,872 | +6.97(+3.78%) |
May 04, 2020 | 181.38 | 185.14 | 175.88 | 184.45 | 333,341 | +0.75(+0.41%) |
May 01, 2020 | 189.92 | 192.90 | 182.33 | 183.70 | 470,907 | -10.60(-5.46%) |
Apr 30, 2020 | 196.54 | 198.18 | 192.74 | 194.30 | 330,276 | -3.54(-1.79%) |
Apr 29, 2020 | 193.40 | 202.95 | 190.98 | 197.84 | 874,849 | +11.90(+6.40%) |
Apr 28, 2020 | 190.50 | 193.28 | 185.53 | 185.94 | 402,157 | -2.49(-1.32%) |
Apr 27, 2020 | 183.94 | 188.97 | 182.27 | 188.43 | 282,437 | +7.61(+4.21%) |
Apr 24, 2020 | 178.45 | 181.24 | 173.79 | 180.82 | 261,741 | +4.64(+2.63%) |
Apr 23, 2020 | 179.65 | 183.37 | 175.58 | 176.19 | 293,559 | -3.41(-1.90%) |
Apr 22, 2020 | 177.91 | 181.70 | 177.13 | 179.60 | 395,194 | +7.44(+4.32%) |
Apr 21, 2020 | 176.40 | 178.11 | 168.71 | 172.16 | 305,260 | -6.90(-3.85%) |
Apr 20, 2020 | 177.33 | 181.17 | 176.16 | 179.06 | 196,996 | -1.50(-0.83%) |
Apr 17, 2020 | 179.81 | 183.70 | 177.58 | 180.56 | 301,146 | +1.91(+1.07%) |
Apr 16, 2020 | 175.53 | 179.75 | 174.17 | 178.65 | 334,412 | +5.14(+2.96%) |
Apr 15, 2020 | 173.95 | 175.75 | 172.12 | 173.50 | 356,488 | -5.22(-2.92%) |
Apr 14, 2020 | 171.25 | 179.58 | 169.47 | 178.72 | 320,380 | +11.64(+6.97%) |
Apr 13, 2020 | 162.88 | 168.24 | 159.64 | 167.08 | 235,195 | +3.86(+2.36%) |
Apr 09, 2020 | 170.82 | 171.86 | 160.40 | 163.22 | 428,827 | -5.39(-3.20%) |
Apr 08, 2020 | 165.68 | 171.71 | 164.05 | 168.61 | 501,832 | +6.44(+3.97%) |
Apr 07, 2020 | 165.23 | 171.67 | 160.14 | 162.17 | 597,140 | -3.06(-1.85%) |
Apr 06, 2020 | 156.12 | 165.23 | 155.78 | 165.23 | 402,858 | +16.12(+10.81%) |
Apr 03, 2020 | 152.10 | 154.09 | 146.78 | 149.12 | 218,837 | -3.99(-2.60%) |
Apr 02, 2020 | 154.40 | 155.09 | 147.90 | 153.10 | 411,360 | -1.85(-1.19%) |
Apr 01, 2020 | 156.06 | 163.82 | 150.45 | 154.95 | 467,393 | -7.81(-4.80%) |
Mar 31, 2020 | 159.38 | 165.23 | 157.59 | 162.76 | 480,449 | +2.21(+1.37%) |
Mar 30, 2020 | 159.29 | 163.78 | 155.51 | 160.56 | 287,033 | +3.88(+2.48%) |
Mar 27, 2020 | 162.88 | 164.71 | 156.24 | 156.68 | 486,507 | -12.67(-7.48%) |
Mar 26, 2020 | 154.58 | 169.40 | 154.24 | 169.35 | 558,345 | +15.96(+10.40%) |
Mar 25, 2020 | 157.29 | 164.10 | 152.17 | 153.39 | 568,578 | -4.05(-2.57%) |
Mar 24, 2020 | 146.02 | 158.10 | 142.34 | 157.44 | 500,798 | +21.94(+16.19%) |
Mar 23, 2020 | 134.10 | 137.99 | 126.08 | 135.51 | 496,220 | +4.49(+3.42%) |
Mar 20, 2020 | 146.89 | 152.01 | 131.02 | 131.02 | 657,207 | -14.75(-10.12%) |
Mar 19, 2020 | 137.16 | 149.56 | 134.14 | 145.77 | 520,477 | +8.54(+6.22%) |
Mar 18, 2020 | 141.25 | 150.27 | 132.41 | 137.23 | 525,013 | -16.93(-10.98%) |
Mar 17, 2020 | 134.93 | 155.82 | 132.15 | 154.16 | 595,618 | +22.41(+17.01%) |
Mar 16, 2020 | 146.80 | 154.99 | 131.75 | 131.75 | 726,027 | -33.52(-20.28%) |
Mar 13, 2020 | 150.37 | 165.48 | 138.02 | 165.26 | 681,976 | +23.81(+16.83%) |
Mar 12, 2020 | 140.79 | 151.93 | 135.25 | 141.46 | 632,268 | -9.50(-6.30%) |
Mar 11, 2020 | 154.90 | 157.95 | 148.12 | 150.96 | 491,241 | -7.58(-4.78%) |
Mar 10, 2020 | 149.40 | 158.66 | 147.89 | 158.54 | 600,857 | +14.64(+10.17%) |
Mar 09, 2020 | 146.66 | 154.12 | 143.62 | 143.90 | 446,228 | -17.00(-10.57%) |
Mar 06, 2020 | 161.91 | 164.62 | 156.11 | 160.90 | 404,252 | -6.08(-3.64%) |
Mar 05, 2020 | 164.11 | 171.69 | 161.57 | 166.98 | 461,816 | +0.77(+0.46%) |
Mar 04, 2020 | 160.34 | 166.46 | 157.74 | 166.21 | 286,398 | +9.04(+5.75%) |
Mar 03, 2020 | 160.06 | 163.03 | 154.18 | 157.17 | 443,447 | -1.85(-1.16%) |