Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 200.06 | 201.44 | 197.25 | 198.31 | 936,871 | -2.69(-1.34%) |
May 28, 2020 | 203.07 | 204.07 | 198.25 | 201.00 | 573,862 | +1.07(+0.53%) |
May 27, 2020 | 199.86 | 202.57 | 198.25 | 199.94 | 718,307 | +2.84(+1.44%) |
May 26, 2020 | 199.08 | 199.68 | 196.88 | 197.09 | 542,964 | +3.07(+1.58%) |
May 22, 2020 | 196.35 | 196.96 | 193.06 | 194.02 | 584,611 | -1.61(-0.82%) |
May 21, 2020 | 197.03 | 198.34 | 194.60 | 195.64 | 978,086 | -2.41(-1.22%) |
May 20, 2020 | 199.16 | 202.47 | 197.76 | 198.05 | 519,030 | -0.35(-0.18%) |
May 19, 2020 | 199.02 | 201.55 | 198.32 | 198.40 | 747,156 | -1.71(-0.85%) |
May 18, 2020 | 201.11 | 204.21 | 199.43 | 200.11 | 977,065 | +4.16(+2.13%) |
May 15, 2020 | 196.49 | 196.53 | 193.82 | 195.95 | 1,395,332 | -1.15(-0.59%) |
May 14, 2020 | 191.41 | 197.63 | 188.91 | 197.10 | 897,940 | +4.39(+2.28%) |
May 13, 2020 | 195.07 | 197.25 | 192.07 | 192.71 | 859,615 | -3.54(-1.80%) |
May 12, 2020 | 195.39 | 197.96 | 195.39 | 196.25 | 1,052,427 | +0.77(+0.39%) |
May 11, 2020 | 191.61 | 197.50 | 191.61 | 195.48 | 888,689 | +2.59(+1.34%) |
May 08, 2020 | 190.88 | 192.94 | 188.77 | 192.89 | 466,338 | +4.10(+2.17%) |
May 07, 2020 | 181.94 | 189.32 | 181.94 | 188.78 | 674,886 | +9.29(+5.18%) |
May 06, 2020 | 185.83 | 187.52 | 178.91 | 179.49 | 541,853 | -6.08(-3.28%) |
May 05, 2020 | 179.86 | 186.48 | 179.86 | 185.57 | 532,589 | +6.18(+3.44%) |
May 04, 2020 | 176.92 | 180.24 | 176.92 | 179.39 | 773,775 | +0.19(+0.11%) |
May 01, 2020 | 170.22 | 182.33 | 170.22 | 179.20 | 991,301 | +4.94(+2.83%) |
Apr 30, 2020 | 170.62 | 175.37 | 169.15 | 174.26 | 1,264,285 | +2.96(+1.73%) |
Apr 29, 2020 | 172.81 | 175.01 | 170.46 | 171.30 | 3,952,703 | +0.32(+0.19%) |
Apr 28, 2020 | 174.24 | 174.74 | 170.52 | 170.98 | 1,226,627 | -1.04(-0.60%) |
Apr 27, 2020 | 175.01 | 176.34 | 170.80 | 172.01 | 893,775 | -1.20(-0.69%) |
Apr 24, 2020 | 173.27 | 175.59 | 171.67 | 173.22 | 1,474,624 | +0.22(+0.12%) |
Apr 23, 2020 | 180.72 | 180.72 | 171.64 | 173.00 | 1,983,644 | -8.66(-4.77%) |
Apr 22, 2020 | 180.69 | 182.44 | 177.71 | 181.66 | 627,060 | +3.28(+1.84%) |
Apr 21, 2020 | 178.72 | 182.68 | 177.48 | 178.38 | 983,406 | -6.25(-3.38%) |
Apr 20, 2020 | 188.47 | 188.47 | 182.72 | 184.62 | 1,521,309 | -6.35(-3.33%) |
Apr 17, 2020 | 188.10 | 192.15 | 187.34 | 190.97 | 866,685 | +6.06(+3.28%) |
Apr 16, 2020 | 182.23 | 186.51 | 179.52 | 184.91 | 1,032,495 | +3.46(+1.91%) |
Apr 15, 2020 | 186.52 | 189.84 | 180.00 | 181.46 | 1,103,156 | -11.09(-5.76%) |
Apr 14, 2020 | 187.78 | 192.65 | 185.75 | 192.55 | 1,132,849 | +7.13(+3.85%) |
Apr 13, 2020 | 189.50 | 191.22 | 183.24 | 185.41 | 821,254 | -6.18(-3.22%) |
Apr 09, 2020 | 186.75 | 192.40 | 184.91 | 191.59 | 843,051 | +5.84(+3.14%) |
Apr 08, 2020 | 175.57 | 188.94 | 173.97 | 185.75 | 1,408,242 | +11.10(+6.36%) |
Apr 07, 2020 | 175.97 | 178.18 | 172.04 | 174.65 | 1,152,790 | +3.25(+1.90%) |
Apr 06, 2020 | 160.43 | 172.96 | 158.91 | 171.40 | 1,326,058 | +17.86(+11.63%) |
Apr 03, 2020 | 153.94 | 156.15 | 149.67 | 153.54 | 1,382,747 | -1.29(-0.83%) |
Apr 02, 2020 | 149.83 | 158.71 | 149.69 | 154.83 | 1,077,909 | +2.17(+1.42%) |
Apr 01, 2020 | 161.02 | 162.93 | 150.77 | 152.66 | 1,175,759 | -13.35(-8.04%) |
Mar 31, 2020 | 165.89 | 168.49 | 161.91 | 166.01 | 1,331,653 | -3.03(-1.79%) |
Mar 30, 2020 | 165.01 | 170.62 | 161.77 | 169.04 | 1,426,085 | +6.28(+3.86%) |
Mar 27, 2020 | 155.66 | 168.28 | 153.47 | 162.77 | 1,327,372 | +1.66(+1.03%) |
Mar 26, 2020 | 159.62 | 164.85 | 157.23 | 161.10 | 2,720,512 | +1.69(+1.06%) |
Mar 25, 2020 | 164.72 | 165.14 | 157.55 | 159.41 | 2,134,742 | -5.93(-3.59%) |
Mar 24, 2020 | 149.37 | 167.51 | 149.37 | 165.34 | 1,882,226 | +21.70(+15.11%) |
Mar 23, 2020 | 148.14 | 152.01 | 139.53 | 143.64 | 1,719,130 | -4.94(-3.32%) |
Mar 20, 2020 | 145.30 | 153.79 | 144.22 | 148.57 | 1,759,762 | +0.04(+0.03%) |
Mar 19, 2020 | 152.80 | 154.07 | 142.15 | 148.53 | 1,455,001 | -4.44(-2.90%) |
Mar 18, 2020 | 160.65 | 160.65 | 142.05 | 152.97 | 1,395,810 | -15.55(-9.23%) |
Mar 17, 2020 | 163.54 | 176.24 | 163.54 | 168.52 | 2,724,138 | +8.87(+5.55%) |
Mar 16, 2020 | 162.79 | 170.06 | 151.43 | 159.65 | 1,688,820 | -15.60(-8.90%) |
Mar 13, 2020 | 173.00 | 177.66 | 165.41 | 175.26 | 2,043,708 | +7.05(+4.19%) |
Mar 12, 2020 | 172.86 | 179.42 | 161.02 | 168.21 | 2,228,403 | -15.04(-8.21%) |
Mar 11, 2020 | 177.38 | 189.92 | 173.28 | 183.25 | 3,054,140 | +0.56(+0.31%) |
Mar 10, 2020 | 182.96 | 187.76 | 177.38 | 182.68 | 2,711,259 | +2.85(+1.59%) |
Mar 09, 2020 | 195.57 | 203.10 | 173.70 | 179.83 | 4,142,070 | -14.57(-7.50%) |
Mar 06, 2020 | 189.77 | 195.41 | 187.23 | 194.40 | 917,583 | -2.00(-1.02%) |
Mar 05, 2020 | 196.00 | 198.95 | 194.61 | 196.41 | 1,126,704 | -4.65(-2.31%) |
Mar 04, 2020 | 194.88 | 201.63 | 194.00 | 201.06 | 1,174,574 | +9.14(+4.76%) |
Mar 03, 2020 | 192.68 | 195.58 | 189.34 | 191.92 | 1,039,671 | -2.32(-1.19%) |