Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 211.11 | 219.72 | 209.00 | 218.87 | 2,985,800 | +14.67(+7.18%) |
May 28, 2020 | 193.69 | 206.68 | 193.16 | 204.20 | 2,241,326 | +12.21(+6.36%) |
May 27, 2020 | 193.00 | 194.99 | 183.24 | 191.99 | 1,424,537 | -3.13(-1.60%) |
May 26, 2020 | 206.00 | 206.90 | 194.95 | 195.12 | 1,751,344 | -7.84(-3.86%) |
May 22, 2020 | 195.00 | 203.00 | 194.52 | 202.96 | 982,400 | +5.49(+2.78%) |
May 21, 2020 | 200.78 | 201.49 | 196.13 | 197.47 | 849,517 | -4.70(-2.32%) |
May 20, 2020 | 199.74 | 203.45 | 197.30 | 202.17 | 998,066 | +6.13(+3.13%) |
May 19, 2020 | 197.00 | 200.84 | 196.04 | 196.04 | 1,381,030 | -1.13(-0.57%) |
May 18, 2020 | 200.82 | 205.67 | 196.10 | 197.17 | 1,200,719 | -3.26(-1.63%) |
May 15, 2020 | 196.13 | 201.41 | 194.99 | 200.43 | 821,200 | +4.40(+2.24%) |
May 14, 2020 | 194.00 | 196.36 | 191.50 | 196.03 | 894,777 | +0.88(+0.45%) |
May 13, 2020 | 198.27 | 202.76 | 192.74 | 195.15 | 1,256,807 | -2.22(-1.12%) |
May 12, 2020 | 200.49 | 201.67 | 195.26 | 197.37 | 938,073 | -0.29(-0.15%) |
May 11, 2020 | 192.04 | 200.36 | 189.71 | 197.66 | 1,478,639 | +5.32(+2.77%) |
May 08, 2020 | 192.26 | 194.28 | 189.29 | 192.34 | 941,400 | +1.09(+0.57%) |
May 07, 2020 | 197.99 | 198.00 | 190.88 | 191.25 | 1,113,086 | -1.71(-0.89%) |
May 06, 2020 | 194.49 | 197.51 | 191.76 | 192.96 | 595,544 | +0.10(+0.05%) |
May 05, 2020 | 191.99 | 195.69 | 189.86 | 192.86 | 810,179 | +3.72(+1.97%) |
May 04, 2020 | 185.82 | 190.80 | 185.02 | 189.14 | 921,976 | +1.37(+0.73%) |
May 01, 2020 | 189.41 | 189.98 | 182.79 | 187.77 | 1,056,300 | -3.03(-1.59%) |
Apr 30, 2020 | 188.12 | 195.90 | 188.12 | 190.80 | 1,756,522 | +2.25(+1.19%) |
Apr 29, 2020 | 184.47 | 190.67 | 182.15 | 188.55 | 1,109,404 | +5.81(+3.18%) |
Apr 28, 2020 | 186.68 | 186.68 | 178.76 | 182.74 | 1,637,110 | -2.85(-1.54%) |
Apr 27, 2020 | 190.00 | 191.76 | 185.42 | 185.59 | 1,192,681 | -2.04(-1.09%) |
Apr 24, 2020 | 184.70 | 191.05 | 182.64 | 187.63 | 1,111,400 | +2.93(+1.59%) |
Apr 23, 2020 | 183.95 | 189.55 | 183.50 | 184.70 | 992,806 | +0.75(+0.41%) |
Apr 22, 2020 | 179.40 | 185.39 | 178.35 | 183.95 | 981,013 | +7.71(+4.37%) |
Apr 21, 2020 | 183.38 | 183.38 | 170.02 | 176.24 | 1,660,173 | -8.16(-4.43%) |
Apr 20, 2020 | 179.60 | 187.84 | 178.51 | 184.40 | 1,299,803 | +3.28(+1.81%) |
Apr 17, 2020 | 177.08 | 181.18 | 173.50 | 181.12 | 1,418,200 | +6.89(+3.95%) |
Apr 16, 2020 | 177.01 | 179.98 | 173.00 | 174.23 | 1,627,427 | -0.45(-0.26%) |
Apr 15, 2020 | 172.00 | 181.86 | 170.24 | 174.68 | 1,889,646 | +1.09(+0.63%) |
Apr 14, 2020 | 165.90 | 176.90 | 165.50 | 173.59 | 1,951,416 | +10.74(+6.60%) |
Apr 13, 2020 | 161.32 | 163.79 | 157.37 | 162.85 | 805,403 | +0.74(+0.46%) |
Apr 09, 2020 | 160.58 | 163.96 | 158.56 | 162.11 | 1,292,600 | +1.62(+1.01%) |
Apr 08, 2020 | 156.76 | 161.44 | 152.24 | 160.49 | 1,215,438 | +6.23(+4.04%) |
Apr 07, 2020 | 159.44 | 160.00 | 152.56 | 154.26 | 1,180,943 | -2.55(-1.63%) |
Apr 06, 2020 | 152.39 | 157.62 | 151.87 | 156.81 | 1,093,255 | +6.70(+4.46%) |
Apr 03, 2020 | 154.75 | 157.72 | 148.50 | 150.11 | 1,587,100 | -6.05(-3.87%) |
Apr 02, 2020 | 148.52 | 158.59 | 148.25 | 156.16 | 1,278,811 | +2.65(+1.73%) |
Apr 01, 2020 | 150.34 | 159.48 | 149.00 | 153.51 | 1,589,750 | -2.86(-1.83%) |
Mar 31, 2020 | 156.87 | 159.12 | 154.48 | 156.37 | 1,739,361 | -1.57(-0.99%) |
Mar 30, 2020 | 147.72 | 158.00 | 145.24 | 157.94 | 1,898,962 | +12.39(+8.51%) |
Mar 27, 2020 | 145.13 | 147.65 | 141.65 | 145.55 | 1,660,400 | -1.54(-1.05%) |
Mar 26, 2020 | 135.08 | 147.36 | 133.82 | 147.09 | 1,657,755 | +12.78(+9.52%) |
Mar 25, 2020 | 143.15 | 147.70 | 133.57 | 134.31 | 1,798,222 | -10.62(-7.33%) |
Mar 24, 2020 | 137.65 | 146.39 | 136.33 | 144.93 | 2,551,336 | +12.93(+9.80%) |
Mar 23, 2020 | 132.31 | 133.00 | 121.53 | 132.00 | 2,470,658 | -1.45(-1.09%) |
Mar 20, 2020 | 150.71 | 151.69 | 132.76 | 133.45 | 3,197,100 | -14.19(-9.61%) |
Mar 19, 2020 | 139.93 | 151.25 | 137.06 | 147.64 | 3,448,476 | +7.11(+5.06%) |
Mar 18, 2020 | 125.49 | 140.86 | 123.01 | 140.53 | 2,462,316 | +7.59(+5.71%) |
Mar 17, 2020 | 122.92 | 132.97 | 118.11 | 132.94 | 2,197,345 | +12.01(+9.93%) |
Mar 16, 2020 | 123.00 | 132.55 | 120.53 | 120.93 | 2,243,611 | -17.47(-12.62%) |
Mar 13, 2020 | 139.07 | 140.77 | 130.37 | 138.40 | 2,149,600 | +5.19(+3.90%) |
Mar 12, 2020 | 133.85 | 142.76 | 131.41 | 133.21 | 3,444,601 | -11.17(-7.74%) |
Mar 11, 2020 | 143.23 | 145.20 | 139.82 | 144.38 | 3,029,651 | -1.93(-1.32%) |
Mar 10, 2020 | 142.59 | 146.84 | 137.89 | 146.31 | 2,743,876 | +7.31(+5.26%) |
Mar 09, 2020 | 136.25 | 143.00 | 135.90 | 139.00 | 2,552,877 | -7.25(-4.96%) |
Mar 06, 2020 | 143.11 | 146.71 | 141.39 | 146.25 | 2,767,700 | -0.29(-0.20%) |
Mar 05, 2020 | 142.50 | 149.75 | 141.95 | 146.54 | 2,411,938 | +2.42(+1.68%) |
Mar 04, 2020 | 149.00 | 150.63 | 139.51 | 144.12 | 3,707,886 | +2.62(+1.85%) |
Mar 03, 2020 | 144.00 | 147.34 | 138.66 | 141.50 | 2,253,112 | -2.55(-1.77%) |