Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 193.53 | 195.27 | 191.31 | 194.70 | 430,415 | -0.41(-0.21%) |
May 28, 2020 | 200.96 | 201.40 | 194.16 | 195.11 | 322,637 | -4.22(-2.12%) |
May 27, 2020 | 198.28 | 199.72 | 191.17 | 199.33 | 492,008 | +4.56(+2.34%) |
May 26, 2020 | 198.02 | 198.06 | 194.58 | 194.77 | 494,890 | +3.50(+1.83%) |
May 22, 2020 | 190.35 | 191.51 | 188.60 | 191.27 | 300,154 | +1.44(+0.76%) |
May 21, 2020 | 189.61 | 190.79 | 187.09 | 189.82 | 377,908 | +0.16(+0.08%) |
May 20, 2020 | 188.29 | 191.08 | 187.71 | 189.66 | 710,442 | +4.98(+2.70%) |
May 19, 2020 | 187.10 | 189.10 | 184.69 | 184.69 | 553,962 | -3.12(-1.66%) |
May 18, 2020 | 185.85 | 188.93 | 183.40 | 187.80 | 1,304,865 | +8.75(+4.89%) |
May 15, 2020 | 174.02 | 179.37 | 173.08 | 179.05 | 698,618 | +3.61(+2.06%) |
May 14, 2020 | 171.34 | 175.56 | 167.85 | 175.44 | 1,253,227 | +0.52(+0.30%) |
May 13, 2020 | 178.80 | 179.94 | 171.37 | 174.92 | 909,176 | -5.04(-2.80%) |
May 12, 2020 | 186.50 | 186.86 | 179.96 | 179.96 | 477,346 | -5.80(-3.12%) |
May 11, 2020 | 182.59 | 187.08 | 182.12 | 185.76 | 1,240,848 | +1.41(+0.76%) |
May 08, 2020 | 181.97 | 184.75 | 180.89 | 184.35 | 1,262,060 | +5.75(+3.22%) |
May 07, 2020 | 178.41 | 179.68 | 176.97 | 178.60 | 936,358 | +2.30(+1.30%) |
May 06, 2020 | 176.87 | 178.21 | 174.86 | 176.31 | 393,792 | +0.38(+0.22%) |
May 05, 2020 | 175.77 | 178.61 | 175.01 | 175.93 | 897,999 | +2.85(+1.65%) |
May 04, 2020 | 169.61 | 173.21 | 168.05 | 173.07 | 973,068 | +1.62(+0.95%) |
May 01, 2020 | 173.79 | 174.82 | 168.98 | 171.45 | 623,349 | -6.60(-3.71%) |
Apr 30, 2020 | 181.31 | 182.10 | 177.89 | 178.06 | 712,672 | -6.90(-3.73%) |
Apr 29, 2020 | 181.73 | 186.59 | 180.24 | 184.96 | 583,771 | +7.75(+4.38%) |
Apr 28, 2020 | 180.36 | 181.35 | 174.89 | 177.21 | 399,350 | +1.27(+0.72%) |
Apr 27, 2020 | 171.96 | 177.32 | 171.90 | 175.94 | 693,682 | +5.72(+3.36%) |
Apr 24, 2020 | 167.90 | 171.08 | 166.68 | 170.21 | 352,074 | +3.30(+1.98%) |
Apr 23, 2020 | 166.25 | 169.93 | 166.03 | 166.91 | 372,690 | +1.82(+1.10%) |
Apr 22, 2020 | 165.81 | 166.47 | 164.10 | 165.10 | 790,546 | +2.86(+1.76%) |
Apr 21, 2020 | 163.31 | 164.83 | 160.68 | 162.24 | 240,866 | -4.52(-2.71%) |
Apr 20, 2020 | 164.90 | 169.69 | 164.43 | 166.76 | 422,865 | -1.11(-0.66%) |
Apr 17, 2020 | 167.34 | 168.47 | 165.18 | 167.87 | 418,433 | +6.63(+4.11%) |
Apr 16, 2020 | 161.77 | 162.29 | 157.77 | 161.24 | 537,143 | +0.06(+0.04%) |
Apr 15, 2020 | 162.56 | 163.07 | 159.75 | 161.18 | 567,371 | -6.17(-3.69%) |
Apr 14, 2020 | 166.70 | 168.91 | 164.88 | 167.35 | 743,185 | +4.73(+2.91%) |
Apr 13, 2020 | 165.07 | 165.68 | 160.68 | 162.63 | 787,064 | -3.43(-2.06%) |
Apr 09, 2020 | 163.84 | 167.52 | 163.39 | 166.05 | 614,645 | +6.21(+3.89%) |
Apr 08, 2020 | 155.37 | 161.16 | 153.90 | 159.84 | 388,481 | +6.76(+4.41%) |
Apr 07, 2020 | 159.27 | 160.19 | 152.47 | 153.09 | 908,141 | -0.25(-0.17%) |
Apr 06, 2020 | 148.15 | 154.32 | 148.15 | 153.34 | 715,280 | +11.15(+7.84%) |
Apr 03, 2020 | 144.65 | 146.19 | 139.89 | 142.19 | 1,072,914 | -3.63(-2.49%) |
Apr 02, 2020 | 142.64 | 148.51 | 141.60 | 145.82 | 520,893 | +1.87(+1.30%) |
Apr 01, 2020 | 148.04 | 149.53 | 142.85 | 143.96 | 997,756 | -10.50(-6.80%) |
Mar 31, 2020 | 155.43 | 157.45 | 151.70 | 154.45 | 1,116,135 | -1.11(-0.72%) |
Mar 30, 2020 | 152.53 | 156.05 | 149.98 | 155.57 | 566,121 | +3.82(+2.52%) |
Mar 27, 2020 | 152.08 | 155.90 | 148.43 | 151.75 | 679,263 | -6.00(-3.80%) |
Mar 26, 2020 | 150.26 | 158.47 | 150.26 | 157.74 | 767,281 | +8.54(+5.73%) |
Mar 25, 2020 | 149.67 | 154.71 | 144.46 | 149.20 | 572,999 | +1.21(+0.82%) |
Mar 24, 2020 | 141.54 | 148.17 | 141.28 | 147.99 | 1,055,403 | +13.02(+9.65%) |
Mar 23, 2020 | 135.37 | 136.72 | 128.97 | 134.97 | 1,642,378 | -0.02(-0.01%) |
Mar 20, 2020 | 141.28 | 145.10 | 134.17 | 134.99 | 831,754 | -3.75(-2.70%) |
Mar 19, 2020 | 129.73 | 141.16 | 126.99 | 138.74 | 1,826,346 | +6.63(+5.02%) |
Mar 18, 2020 | 134.45 | 140.28 | 126.23 | 132.12 | 1,400,760 | -10.61(-7.44%) |
Mar 17, 2020 | 137.29 | 144.03 | 131.51 | 142.73 | 1,734,286 | +6.01(+4.40%) |
Mar 16, 2020 | 139.00 | 145.99 | 132.83 | 136.72 | 1,149,413 | -19.90(-12.71%) |
Mar 13, 2020 | 155.22 | 157.63 | 144.23 | 156.61 | 1,249,325 | +8.75(+5.92%) |
Mar 12, 2020 | 153.96 | 158.32 | 145.87 | 147.86 | 1,451,508 | -18.46(-11.10%) |
Mar 11, 2020 | 173.41 | 174.82 | 163.99 | 166.32 | 774,237 | -11.49(-6.46%) |
Mar 10, 2020 | 178.44 | 178.80 | 169.07 | 177.81 | 967,153 | +4.84(+2.80%) |
Mar 09, 2020 | 179.86 | 179.86 | 169.85 | 172.96 | 784,368 | -16.44(-8.68%) |
Mar 06, 2020 | 187.09 | 191.22 | 184.80 | 189.40 | 697,422 | -3.61(-1.87%) |
Mar 05, 2020 | 194.61 | 196.66 | 190.76 | 193.01 | 490,679 | -6.03(-3.03%) |
Mar 04, 2020 | 196.13 | 199.39 | 194.03 | 199.04 | 673,596 | +6.34(+3.29%) |
Mar 03, 2020 | 196.88 | 200.71 | 190.38 | 192.70 | 605,404 | -3.95(-2.01%) |