Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 212.50 | 214.80 | 207.00 | 209.67 | 1,599,500 | -3.75(-1.76%) |
May 28, 2020 | 209.35 | 223.58 | 208.01 | 213.42 | 2,250,358 | +3.10(+1.47%) |
May 27, 2020 | 211.00 | 214.51 | 204.42 | 210.32 | 1,515,370 | +1.48(+0.71%) |
May 26, 2020 | 211.39 | 214.53 | 206.55 | 208.84 | 1,413,547 | +6.49(+3.21%) |
May 22, 2020 | 197.78 | 202.91 | 197.18 | 202.35 | 822,000 | -0.03(-0.01%) |
May 21, 2020 | 193.99 | 203.73 | 192.38 | 202.38 | 2,052,335 | +18.45(+10.03%) |
May 20, 2020 | 179.79 | 184.87 | 179.79 | 183.93 | 828,127 | +5.96(+3.35%) |
May 19, 2020 | 178.25 | 183.43 | 175.50 | 177.97 | 764,368 | -0.70(-0.39%) |
May 18, 2020 | 177.01 | 185.00 | 176.55 | 178.67 | 864,430 | +10.89(+6.49%) |
May 15, 2020 | 164.20 | 170.74 | 161.75 | 167.78 | 874,500 | +1.50(+0.90%) |
May 14, 2020 | 160.42 | 166.59 | 155.03 | 166.28 | 925,664 | +3.73(+2.29%) |
May 13, 2020 | 167.06 | 167.06 | 159.37 | 162.55 | 1,232,510 | -4.85(-2.90%) |
May 12, 2020 | 178.12 | 178.22 | 167.25 | 167.40 | 883,237 | -8.69(-4.93%) |
May 11, 2020 | 178.03 | 179.29 | 174.83 | 176.09 | 569,420 | -2.98(-1.66%) |
May 08, 2020 | 181.69 | 182.07 | 177.03 | 179.07 | 760,900 | +0.74(+0.41%) |
May 07, 2020 | 178.81 | 181.74 | 178.15 | 178.33 | 671,392 | +2.66(+1.51%) |
May 06, 2020 | 180.33 | 180.80 | 174.33 | 175.67 | 526,907 | -3.15(-1.76%) |
May 05, 2020 | 180.06 | 183.24 | 178.37 | 178.82 | 892,808 | +0.47(+0.26%) |
May 04, 2020 | 175.59 | 179.18 | 174.78 | 178.35 | 578,786 | -1.11(-0.62%) |
May 01, 2020 | 178.83 | 180.04 | 175.14 | 179.46 | 519,900 | -3.23(-1.77%) |
Apr 30, 2020 | 191.23 | 194.11 | 182.69 | 182.69 | 822,937 | -11.91(-6.12%) |
Apr 29, 2020 | 191.03 | 198.45 | 188.94 | 194.60 | 634,433 | +7.81(+4.18%) |
Apr 28, 2020 | 188.31 | 191.59 | 186.02 | 186.79 | 818,884 | +4.35(+2.38%) |
Apr 27, 2020 | 176.47 | 185.27 | 174.00 | 182.44 | 1,165,544 | +7.95(+4.56%) |
Apr 24, 2020 | 173.16 | 176.47 | 169.50 | 174.49 | 696,900 | +3.47(+2.03%) |
Apr 23, 2020 | 173.11 | 175.94 | 170.57 | 171.02 | 443,176 | -3.28(-1.88%) |
Apr 22, 2020 | 173.99 | 175.87 | 170.42 | 174.30 | 563,559 | +1.71(+0.99%) |
Apr 21, 2020 | 172.69 | 177.30 | 170.92 | 172.59 | 842,518 | -4.57(-2.58%) |
Apr 20, 2020 | 178.23 | 180.97 | 176.31 | 177.16 | 764,218 | -5.45(-2.98%) |
Apr 17, 2020 | 181.96 | 185.00 | 175.94 | 182.61 | 955,400 | +7.10(+4.05%) |
Apr 16, 2020 | 175.41 | 179.47 | 172.58 | 175.51 | 835,736 | +2.03(+1.17%) |
Apr 15, 2020 | 172.64 | 176.43 | 169.00 | 173.48 | 1,427,370 | -3.70(-2.09%) |
Apr 14, 2020 | 171.62 | 178.15 | 168.33 | 177.18 | 2,635,546 | +11.01(+6.63%) |
Apr 13, 2020 | 168.02 | 170.90 | 162.01 | 166.17 | 2,703,975 | -10.72(-6.06%) |
Apr 09, 2020 | 179.86 | 187.85 | 175.65 | 176.89 | 710,600 | +1.18(+0.67%) |
Apr 08, 2020 | 168.64 | 177.98 | 166.54 | 175.71 | 501,193 | +8.96(+5.37%) |
Apr 07, 2020 | 170.40 | 175.88 | 163.72 | 166.75 | 940,863 | +7.54(+4.74%) |
Apr 06, 2020 | 148.66 | 159.83 | 146.13 | 159.21 | 1,312,405 | +18.65(+13.27%) |
Apr 03, 2020 | 143.87 | 144.76 | 137.65 | 140.56 | 868,700 | -4.88(-3.36%) |
Apr 02, 2020 | 144.83 | 151.59 | 141.09 | 145.44 | 813,531 | -0.56(-0.38%) |
Apr 01, 2020 | 154.37 | 156.00 | 142.27 | 146.00 | 787,803 | -12.46(-7.86%) |
Mar 31, 2020 | 162.77 | 164.60 | 157.68 | 158.46 | 877,113 | -4.07(-2.50%) |
Mar 30, 2020 | 155.87 | 164.56 | 152.97 | 162.53 | 801,021 | +6.70(+4.30%) |
Mar 27, 2020 | 162.56 | 163.37 | 153.36 | 155.83 | 1,125,600 | -13.93(-8.21%) |
Mar 26, 2020 | 165.00 | 169.76 | 160.30 | 169.76 | 1,322,719 | +7.76(+4.79%) |
Mar 25, 2020 | 158.58 | 178.98 | 155.41 | 162.00 | 1,450,309 | +7.46(+4.83%) |
Mar 24, 2020 | 139.60 | 156.29 | 139.60 | 154.54 | 1,648,392 | +19.94(+14.81%) |
Mar 23, 2020 | 136.53 | 139.74 | 126.93 | 134.60 | 983,334 | -3.41(-2.47%) |
Mar 20, 2020 | 132.91 | 147.25 | 130.54 | 138.01 | 1,951,200 | +7.50(+5.75%) |
Mar 19, 2020 | 118.08 | 138.60 | 105.67 | 130.51 | 2,303,507 | +10.06(+8.35%) |
Mar 18, 2020 | 125.04 | 126.02 | 106.39 | 120.45 | 2,736,935 | -19.00(-13.62%) |
Mar 17, 2020 | 133.36 | 143.61 | 121.79 | 139.45 | 2,044,810 | +7.67(+5.82%) |
Mar 16, 2020 | 166.35 | 166.35 | 131.03 | 131.78 | 1,829,721 | -56.02(-29.83%) |
Mar 13, 2020 | 190.00 | 193.48 | 172.99 | 187.80 | 1,421,700 | +5.49(+3.01%) |
Mar 12, 2020 | 181.96 | 185.98 | 173.89 | 182.31 | 1,419,474 | -13.12(-6.71%) |
Mar 11, 2020 | 203.70 | 207.84 | 194.86 | 195.43 | 1,321,667 | -11.74(-5.67%) |
Mar 10, 2020 | 205.15 | 207.41 | 193.91 | 207.17 | 1,551,633 | +5.61(+2.78%) |
Mar 09, 2020 | 202.70 | 209.10 | 198.95 | 201.56 | 1,074,709 | -12.67(-5.91%) |
Mar 06, 2020 | 213.46 | 217.37 | 208.86 | 214.23 | 1,547,900 | -4.23(-1.94%) |
Mar 05, 2020 | 218.00 | 227.70 | 216.79 | 218.46 | 1,908,434 | -0.91(-0.41%) |
Mar 04, 2020 | 217.55 | 219.37 | 211.83 | 219.37 | 1,296,315 | +3.92(+1.82%) |
Mar 03, 2020 | 218.25 | 223.04 | 213.00 | 215.45 | 746,847 | -2.96(-1.36%) |