Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 208.47 | 211.13 | 206.19 | 210.46 | 160,532 | +1.96(+0.94%) |
May 28, 2020 | 207.43 | 210.40 | 207.43 | 208.50 | 198,825 | +2.89(+1.41%) |
May 27, 2020 | 204.23 | 205.63 | 200.61 | 205.61 | 192,045 | +1.59(+0.78%) |
May 26, 2020 | 208.20 | 208.20 | 203.60 | 204.01 | 113,795 | -0.31(-0.15%) |
May 22, 2020 | 203.96 | 204.63 | 203.05 | 204.32 | 48,725 | +0.49(+0.24%) |
May 21, 2020 | 205.06 | 205.06 | 202.91 | 203.83 | 54,479 | -1.68(-0.82%) |
May 20, 2020 | 207.09 | 207.36 | 205.11 | 205.51 | 45,658 | +0.47(+0.23%) |
May 19, 2020 | 207.49 | 207.90 | 205.04 | 205.04 | 61,134 | -2.94(-1.41%) |
May 18, 2020 | 209.95 | 210.60 | 207.56 | 207.99 | 85,356 | +2.44(+1.19%) |
May 15, 2020 | 202.50 | 205.80 | 202.50 | 205.54 | 213,240 | +1.61(+0.79%) |
May 14, 2020 | 199.92 | 203.93 | 199.78 | 203.93 | 80,683 | +2.33(+1.16%) |
May 13, 2020 | 204.30 | 205.14 | 200.25 | 201.60 | 85,439 | -2.55(-1.25%) |
May 12, 2020 | 208.47 | 208.89 | 204.06 | 204.15 | 59,501 | -3.06(-1.48%) |
May 11, 2020 | 202.33 | 207.62 | 202.33 | 207.21 | 76,903 | +3.93(+1.93%) |
May 08, 2020 | 204.71 | 204.71 | 202.80 | 203.28 | 77,961 | +0.88(+0.43%) |
May 07, 2020 | 204.37 | 204.37 | 201.97 | 202.40 | 47,372 | +0.37(+0.18%) |
May 06, 2020 | 204.85 | 204.85 | 202.03 | 202.03 | 118,083 | -1.51(-0.74%) |
May 05, 2020 | 200.93 | 205.11 | 200.93 | 203.54 | 294,267 | +4.38(+2.20%) |
May 04, 2020 | 198.29 | 199.56 | 197.15 | 199.16 | 220,250 | +0.45(+0.23%) |
May 01, 2020 | 200.58 | 200.58 | 197.29 | 198.71 | 68,739 | -3.68(-1.82%) |
Apr 30, 2020 | 202.72 | 204.21 | 201.91 | 202.39 | 70,369 | -1.25(-0.61%) |
Apr 29, 2020 | 204.92 | 205.18 | 202.77 | 203.64 | 100,835 | +1.47(+0.73%) |
Apr 28, 2020 | 207.83 | 207.83 | 202.08 | 202.17 | 81,119 | -4.59(-2.22%) |
Apr 27, 2020 | 205.88 | 207.52 | 205.14 | 206.76 | 48,777 | +3.21(+1.57%) |
Apr 24, 2020 | 202.71 | 204.29 | 201.15 | 203.56 | 93,993 | +2.69(+1.34%) |
Apr 23, 2020 | 201.52 | 203.92 | 200.83 | 200.87 | 141,478 | +1.26(+0.63%) |
Apr 22, 2020 | 200.24 | 200.70 | 198.54 | 199.61 | 441,715 | +2.89(+1.47%) |
Apr 21, 2020 | 200.38 | 200.42 | 196.50 | 196.71 | 111,413 | -6.33(-3.12%) |
Apr 20, 2020 | 203.00 | 205.69 | 202.29 | 203.04 | 257,465 | -1.36(-0.66%) |
Apr 17, 2020 | 205.31 | 205.31 | 201.34 | 204.40 | 156,131 | +4.39(+2.19%) |
Apr 16, 2020 | 197.14 | 200.25 | 196.35 | 200.01 | 109,161 | +4.28(+2.19%) |
Apr 15, 2020 | 194.12 | 196.53 | 192.70 | 195.72 | 120,981 | -0.90(-0.46%) |
Apr 14, 2020 | 193.92 | 196.94 | 193.20 | 196.62 | 82,262 | +6.77(+3.56%) |
Apr 13, 2020 | 191.53 | 191.53 | 187.56 | 189.85 | 36,255 | -1.70(-0.89%) |
Apr 09, 2020 | 192.11 | 192.62 | 190.03 | 191.55 | 88,125 | +0.76(+0.40%) |
Apr 08, 2020 | 184.53 | 191.15 | 179.73 | 190.79 | 180,376 | +8.02(+4.39%) |
Apr 07, 2020 | 189.23 | 189.23 | 182.77 | 182.77 | 141,691 | -1.56(-0.85%) |
Apr 06, 2020 | 181.29 | 185.56 | 180.34 | 184.34 | 121,881 | +9.21(+5.26%) |
Apr 03, 2020 | 176.46 | 177.50 | 173.43 | 175.13 | 38,561 | -1.81(-1.02%) |
Apr 02, 2020 | 171.17 | 177.40 | 169.99 | 176.94 | 41,888 | +4.53(+2.63%) |
Apr 01, 2020 | 172.90 | 174.51 | 170.71 | 172.41 | 135,778 | -6.81(-3.80%) |
Mar 31, 2020 | 179.89 | 180.80 | 177.51 | 179.22 | 158,281 | -0.54(-0.30%) |
Mar 30, 2020 | 174.42 | 180.06 | 174.11 | 179.77 | 208,814 | +7.99(+4.65%) |
Mar 27, 2020 | 171.38 | 176.22 | 170.69 | 171.78 | 225,186 | -4.52(-2.57%) |
Mar 26, 2020 | 166.65 | 176.60 | 166.65 | 176.30 | 103,528 | +11.26(+6.82%) |
Mar 25, 2020 | 161.48 | 169.83 | 160.34 | 165.04 | 81,893 | +2.75(+1.70%) |
Mar 24, 2020 | 158.84 | 162.81 | 156.25 | 162.29 | 98,188 | +11.45(+7.59%) |
Mar 23, 2020 | 157.25 | 157.25 | 148.50 | 150.84 | 256,574 | -7.48(-4.73%) |
Mar 20, 2020 | 165.72 | 167.82 | 157.83 | 158.32 | 103,376 | -6.16(-3.75%) |
Mar 19, 2020 | 165.89 | 168.19 | 163.04 | 164.49 | 362,427 | -1.84(-1.10%) |
Mar 18, 2020 | 163.70 | 169.72 | 159.27 | 166.32 | 79,330 | -5.98(-3.47%) |
Mar 17, 2020 | 166.54 | 174.10 | 164.36 | 172.30 | 94,405 | +8.27(+5.04%) |
Mar 16, 2020 | 164.20 | 173.71 | 160.43 | 164.03 | 70,107 | -17.94(-9.86%) |
Mar 13, 2020 | 177.68 | 181.97 | 168.45 | 181.97 | 101,378 | +11.92(+7.01%) |
Mar 12, 2020 | 171.90 | 179.67 | 166.87 | 170.05 | 172,475 | -13.40(-7.30%) |
Mar 11, 2020 | 186.90 | 187.95 | 181.47 | 183.45 | 86,941 | -7.98(-4.17%) |
Mar 10, 2020 | 190.18 | 191.73 | 182.90 | 191.43 | 245,291 | +6.45(+3.49%) |
Mar 09, 2020 | 183.15 | 189.33 | 176.88 | 184.98 | 93,931 | -10.48(-5.36%) |
Mar 06, 2020 | 191.16 | 196.15 | 190.80 | 195.46 | 48,796 | -1.38(-0.70%) |
Mar 05, 2020 | 197.79 | 199.88 | 195.01 | 196.84 | 237,709 | -4.85(-2.40%) |
Mar 04, 2020 | 197.03 | 201.69 | 195.99 | 201.69 | 294,686 | +11.16(+5.86%) |
Mar 03, 2020 | 196.18 | 198.85 | 188.46 | 190.52 | 82,071 | -5.04(-2.58%) |