Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 207.34 | 207.98 | 201.44 | 202.78 | 219,700 | +1.31(+0.65%) |
May 28, 2020 | 204.89 | 207.94 | 200.53 | 201.47 | 153,873 | +3.68(+1.86%) |
May 27, 2020 | 203.30 | 203.30 | 194.88 | 197.79 | 148,307 | -6.86(-3.35%) |
May 26, 2020 | 210.80 | 211.07 | 204.01 | 204.65 | 146,832 | +4.45(+2.22%) |
May 22, 2020 | 201.54 | 203.86 | 199.51 | 200.20 | 242,200 | -2.80(-1.38%) |
May 21, 2020 | 206.69 | 208.17 | 202.88 | 203.00 | 283,018 | -18.27(-8.26%) |
May 20, 2020 | 223.28 | 223.28 | 219.09 | 221.27 | 110,554 | +2.07(+0.94%) |
May 19, 2020 | 225.59 | 227.71 | 219.11 | 219.20 | 137,795 | -3.41(-1.53%) |
May 18, 2020 | 221.93 | 222.61 | 217.81 | 222.61 | 83,349 | +2.30(+1.04%) |
May 15, 2020 | 214.01 | 220.31 | 213.93 | 220.31 | 66,400 | +8.50(+4.01%) |
May 14, 2020 | 210.22 | 212.57 | 208.66 | 211.81 | 117,131 | -9.79(-4.42%) |
May 13, 2020 | 225.50 | 227.53 | 219.53 | 221.60 | 75,309 | -4.02(-1.78%) |
May 12, 2020 | 233.14 | 233.14 | 225.03 | 225.62 | 65,583 | -5.63(-2.43%) |
May 11, 2020 | 220.64 | 232.78 | 220.62 | 231.25 | 173,457 | +14.13(+6.51%) |
May 08, 2020 | 220.64 | 221.47 | 215.45 | 217.12 | 126,600 | -9.15(-4.04%) |
May 07, 2020 | 228.50 | 228.50 | 223.80 | 226.27 | 57,487 | +5.70(+2.58%) |
May 06, 2020 | 219.87 | 222.56 | 219.57 | 220.57 | 34,113 | -0.30(-0.14%) |
May 05, 2020 | 220.76 | 222.50 | 219.55 | 220.87 | 102,427 | +6.39(+2.98%) |
May 04, 2020 | 210.50 | 214.48 | 209.66 | 214.48 | 48,149 | +0.26(+0.12%) |
May 01, 2020 | 215.87 | 217.27 | 211.52 | 214.22 | 53,200 | -6.23(-2.83%) |
Apr 30, 2020 | 217.75 | 221.59 | 216.48 | 220.45 | 51,332 | +7.80(+3.67%) |
Apr 29, 2020 | 213.43 | 215.00 | 212.13 | 212.65 | 54,431 | +6.00(+2.90%) |
Apr 28, 2020 | 212.03 | 212.19 | 206.20 | 206.65 | 49,276 | -4.32(-2.05%) |
Apr 27, 2020 | 214.93 | 215.79 | 210.75 | 210.97 | 60,766 | -1.86(-0.87%) |
Apr 24, 2020 | 209.99 | 213.49 | 208.86 | 212.83 | 50,000 | +3.51(+1.68%) |
Apr 23, 2020 | 210.71 | 215.31 | 207.34 | 209.32 | 42,911 | -0.16(-0.08%) |
Apr 22, 2020 | 211.13 | 211.56 | 208.50 | 209.48 | 49,389 | -0.39(-0.19%) |
Apr 21, 2020 | 210.94 | 213.27 | 208.02 | 209.87 | 49,416 | -5.97(-2.77%) |
Apr 20, 2020 | 212.35 | 219.36 | 212.17 | 215.84 | 41,442 | +1.93(+0.90%) |
Apr 17, 2020 | 211.13 | 213.92 | 209.62 | 213.91 | 137,700 | +7.50(+3.63%) |
Apr 16, 2020 | 205.44 | 207.48 | 201.60 | 206.41 | 79,083 | +4.30(+2.13%) |
Apr 15, 2020 | 202.16 | 204.13 | 200.50 | 202.11 | 97,164 | -11.71(-5.48%) |
Apr 14, 2020 | 210.95 | 214.60 | 210.25 | 213.82 | 96,315 | +6.21(+2.99%) |
Apr 13, 2020 | 207.00 | 209.40 | 202.81 | 207.61 | 59,743 | +1.09(+0.53%) |
Apr 09, 2020 | 203.92 | 207.27 | 202.49 | 206.52 | 139,400 | +3.82(+1.88%) |
Apr 08, 2020 | 198.93 | 203.09 | 197.17 | 202.70 | 81,582 | +8.43(+4.34%) |
Apr 07, 2020 | 200.52 | 200.60 | 194.27 | 194.27 | 119,572 | -8.62(-4.25%) |
Apr 06, 2020 | 198.64 | 203.02 | 198.32 | 202.89 | 100,765 | +12.62(+6.63%) |
Apr 03, 2020 | 188.60 | 191.13 | 187.53 | 190.27 | 91,100 | +0.26(+0.14%) |
Apr 02, 2020 | 184.51 | 191.42 | 183.89 | 190.01 | 89,613 | +4.49(+2.42%) |
Apr 01, 2020 | 186.13 | 190.19 | 184.00 | 185.52 | 102,172 | -10.40(-5.31%) |
Mar 31, 2020 | 199.11 | 201.04 | 193.63 | 195.92 | 116,479 | +5.54(+2.91%) |
Mar 30, 2020 | 190.08 | 194.24 | 188.16 | 190.38 | 288,988 | +8.24(+4.52%) |
Mar 27, 2020 | 179.13 | 184.85 | 177.50 | 182.14 | 356,000 | -5.35(-2.85%) |
Mar 26, 2020 | 174.99 | 189.23 | 174.99 | 187.49 | 223,005 | +11.67(+6.64%) |
Mar 25, 2020 | 168.18 | 178.12 | 164.68 | 175.82 | 257,795 | +18.30(+11.62%) |
Mar 24, 2020 | 154.42 | 157.52 | 152.36 | 157.52 | 238,744 | +11.47(+7.85%) |
Mar 23, 2020 | 146.96 | 147.93 | 142.45 | 146.05 | 508,793 | -1.50(-1.02%) |
Mar 20, 2020 | 153.15 | 156.91 | 147.55 | 147.55 | 239,200 | +4.55(+3.18%) |
Mar 19, 2020 | 144.04 | 148.58 | 142.28 | 143.00 | 375,580 | -6.24(-4.18%) |
Mar 18, 2020 | 145.16 | 154.22 | 142.59 | 149.24 | 333,570 | -8.45(-5.36%) |
Mar 17, 2020 | 150.04 | 160.85 | 149.38 | 157.69 | 566,523 | -3.32(-2.06%) |
Mar 16, 2020 | 112.00 | 166.97 | 112.00 | 161.01 | 437,762 | -15.19(-8.62%) |
Mar 13, 2020 | 174.45 | 176.20 | 158.17 | 176.20 | 287,200 | +9.45(+5.67%) |
Mar 12, 2020 | 162.81 | 169.13 | 155.00 | 166.75 | 370,292 | -19.31(-10.38%) |
Mar 11, 2020 | 188.60 | 192.32 | 184.41 | 186.06 | 374,259 | -14.44(-7.20%) |
Mar 10, 2020 | 201.15 | 203.12 | 190.00 | 200.50 | 366,727 | +7.83(+4.06%) |
Mar 09, 2020 | 192.72 | 200.02 | 190.32 | 192.67 | 427,727 | -14.83(-7.15%) |
Mar 06, 2020 | 204.87 | 208.98 | 204.00 | 207.50 | 199,500 | -5.94(-2.78%) |
Mar 05, 2020 | 214.65 | 218.08 | 212.56 | 213.44 | 153,231 | -9.74(-4.36%) |
Mar 04, 2020 | 218.83 | 223.34 | 215.65 | 223.18 | 196,931 | +7.96(+3.70%) |
Mar 03, 2020 | 223.30 | 226.40 | 213.73 | 215.22 | 347,454 | -2.79(-1.28%) |