Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 197.34 | 202.22 | 194.76 | 201.46 | 4,847,167 | +4.88(+2.49%) |
May 28, 2020 | 198.44 | 198.76 | 194.92 | 196.57 | 2,954,288 | -0.60(-0.30%) |
May 27, 2020 | 194.99 | 197.45 | 190.72 | 197.17 | 3,343,114 | +2.11(+1.08%) |
May 26, 2020 | 199.56 | 200.27 | 194.47 | 195.06 | 2,732,383 | -3.53(-1.78%) |
May 22, 2020 | 196.61 | 198.89 | 196.12 | 198.59 | 2,661,540 | +1.45(+0.73%) |
May 21, 2020 | 200.06 | 200.18 | 196.46 | 197.14 | 2,710,882 | -2.71(-1.36%) |
May 20, 2020 | 201.08 | 201.83 | 197.90 | 199.85 | 4,235,360 | +0.39(+0.19%) |
May 19, 2020 | 204.04 | 204.73 | 199.24 | 199.47 | 4,372,981 | -5.05(-2.47%) |
May 18, 2020 | 213.70 | 214.34 | 203.29 | 204.52 | 6,421,081 | -6.15(-2.92%) |
May 15, 2020 | 205.61 | 210.87 | 205.14 | 210.67 | 3,547,580 | +3.35(+1.62%) |
May 14, 2020 | 205.55 | 208.18 | 203.68 | 207.32 | 3,814,217 | +1.00(+0.49%) |
May 13, 2020 | 204.91 | 212.51 | 204.91 | 206.31 | 2,631,638 | -0.33(-0.16%) |
May 12, 2020 | 211.41 | 213.00 | 206.51 | 206.65 | 2,571,983 | -4.82(-2.28%) |
May 11, 2020 | 203.04 | 212.12 | 202.55 | 211.46 | 2,483,748 | +6.90(+3.37%) |
May 08, 2020 | 204.68 | 205.36 | 201.76 | 204.56 | 1,761,231 | +1.30(+0.64%) |
May 07, 2020 | 206.38 | 207.30 | 202.19 | 203.27 | 2,813,756 | -2.84(-1.38%) |
May 06, 2020 | 206.73 | 208.80 | 205.32 | 206.11 | 2,273,499 | +0.20(+0.10%) |
May 05, 2020 | 201.48 | 207.32 | 199.64 | 205.91 | 2,267,713 | +4.75(+2.36%) |
May 04, 2020 | 202.49 | 202.91 | 198.71 | 201.16 | 2,336,978 | -0.06(-0.03%) |
May 01, 2020 | 202.98 | 206.51 | 198.62 | 201.22 | 3,495,832 | -7.18(-3.44%) |
Apr 30, 2020 | 205.61 | 209.14 | 202.03 | 208.40 | 6,547,853 | +3.07(+1.50%) |
Apr 29, 2020 | 208.12 | 208.47 | 204.93 | 205.32 | 3,862,976 | -1.72(-0.83%) |
Apr 28, 2020 | 211.69 | 213.39 | 206.34 | 207.05 | 2,924,897 | -4.15(-1.96%) |
Apr 27, 2020 | 206.14 | 211.69 | 204.72 | 211.19 | 2,838,410 | +5.36(+2.60%) |
Apr 24, 2020 | 203.88 | 206.40 | 201.06 | 205.84 | 2,234,054 | +3.29(+1.63%) |
Apr 23, 2020 | 199.57 | 205.29 | 199.39 | 202.54 | 3,703,668 | +2.80(+1.40%) |
Apr 22, 2020 | 203.28 | 203.85 | 198.26 | 199.75 | 3,265,984 | -1.27(-0.63%) |
Apr 21, 2020 | 204.72 | 205.39 | 199.49 | 201.02 | 3,068,202 | -5.10(-2.47%) |
Apr 20, 2020 | 204.02 | 208.69 | 202.45 | 206.11 | 3,241,754 | +1.42(+0.69%) |
Apr 17, 2020 | 206.31 | 206.45 | 199.68 | 204.69 | 3,287,831 | +3.55(+1.76%) |
Apr 16, 2020 | 196.01 | 202.19 | 194.46 | 201.15 | 3,004,092 | +7.93(+4.10%) |
Apr 15, 2020 | 196.00 | 196.45 | 191.04 | 193.22 | 3,566,534 | -4.36(-2.20%) |
Apr 14, 2020 | 192.53 | 198.90 | 191.87 | 197.58 | 3,476,431 | +7.43(+3.91%) |
Apr 13, 2020 | 189.02 | 190.94 | 187.43 | 190.15 | 2,488,720 | +0.05(+0.03%) |
Apr 09, 2020 | 189.39 | 191.09 | 187.91 | 190.09 | 2,873,552 | -0.85(-0.45%) |
Apr 08, 2020 | 181.98 | 191.50 | 180.62 | 190.95 | 3,284,730 | +9.07(+4.99%) |
Apr 07, 2020 | 185.95 | 187.45 | 180.62 | 181.88 | 2,809,160 | -2.44(-1.32%) |
Apr 06, 2020 | 184.68 | 185.30 | 180.20 | 184.32 | 4,249,697 | +5.38(+3.00%) |
Apr 03, 2020 | 180.70 | 182.72 | 176.87 | 178.94 | 2,618,832 | -3.02(-1.66%) |
Apr 02, 2020 | 169.36 | 182.53 | 169.19 | 181.97 | 4,439,332 | +9.64(+5.60%) |
Apr 01, 2020 | 172.10 | 175.43 | 169.87 | 172.32 | 3,154,337 | -4.29(-2.43%) |
Mar 31, 2020 | 177.27 | 180.54 | 174.84 | 176.61 | 3,362,350 | -5.01(-2.76%) |
Mar 30, 2020 | 174.27 | 182.46 | 174.27 | 181.62 | 3,695,101 | +8.89(+5.15%) |
Mar 27, 2020 | 169.37 | 179.34 | 169.01 | 172.72 | 4,729,027 | -0.19(-0.11%) |
Mar 26, 2020 | 168.24 | 173.99 | 165.95 | 172.91 | 5,926,091 | +4.66(+2.77%) |
Mar 25, 2020 | 172.29 | 175.41 | 165.53 | 168.25 | 6,084,467 | -8.02(-4.55%) |
Mar 24, 2020 | 166.80 | 176.71 | 165.53 | 176.27 | 6,068,443 | +14.30(+8.83%) |
Mar 23, 2020 | 164.55 | 167.23 | 154.24 | 161.97 | 5,046,639 | -2.02(-1.23%) |
Mar 20, 2020 | 173.26 | 175.95 | 162.03 | 163.99 | 6,574,056 | -9.16(-5.29%) |
Mar 19, 2020 | 175.10 | 181.85 | 170.11 | 173.15 | 5,506,169 | -5.33(-2.99%) |
Mar 18, 2020 | 172.98 | 183.73 | 171.39 | 178.48 | 6,424,781 | -2.54(-1.40%) |
Mar 17, 2020 | 167.44 | 183.74 | 166.96 | 181.03 | 6,787,372 | +16.68(+10.15%) |
Mar 16, 2020 | 160.88 | 178.33 | 159.39 | 164.34 | 5,661,939 | -11.72(-6.66%) |
Mar 13, 2020 | 165.31 | 176.99 | 164.23 | 176.06 | 7,924,911 | +17.30(+10.90%) |
Mar 12, 2020 | 160.84 | 170.97 | 158.34 | 158.76 | 5,627,333 | -16.23(-9.27%) |
Mar 11, 2020 | 175.10 | 177.65 | 170.58 | 174.99 | 4,336,157 | -5.17(-2.87%) |
Mar 10, 2020 | 177.16 | 180.42 | 169.59 | 180.15 | 4,509,865 | +7.34(+4.25%) |
Mar 09, 2020 | 172.26 | 177.38 | 166.17 | 172.81 | 4,666,822 | -10.70(-5.83%) |
Mar 06, 2020 | 177.69 | 184.34 | 177.56 | 183.51 | 3,559,081 | -1.28(-0.69%) |
Mar 05, 2020 | 180.90 | 188.51 | 180.83 | 184.79 | 3,656,489 | -2.60(-1.39%) |
Mar 04, 2020 | 182.53 | 187.55 | 180.87 | 187.39 | 4,454,154 | +9.31(+5.23%) |
Mar 03, 2020 | 183.24 | 188.31 | 176.55 | 178.08 | 4,563,006 | -6.78(-3.67%) |