Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 197.28 | 202.17 | 194.71 | 201.40 | 4,848,481 | +4.88(+2.48%) |
May 28, 2020 | 198.39 | 198.70 | 194.87 | 196.52 | 2,955,089 | -0.60(-0.30%) |
May 27, 2020 | 194.93 | 197.40 | 190.67 | 197.12 | 3,344,021 | +2.11(+1.08%) |
May 26, 2020 | 199.50 | 200.22 | 194.41 | 195.00 | 2,733,123 | -3.53(-1.78%) |
May 22, 2020 | 196.56 | 198.83 | 196.06 | 198.54 | 2,662,262 | +1.45(+0.73%) |
May 21, 2020 | 200.01 | 200.12 | 196.41 | 197.09 | 2,711,617 | -2.71(-1.36%) |
May 20, 2020 | 201.03 | 201.77 | 197.84 | 199.80 | 4,236,509 | +0.39(+0.19%) |
May 19, 2020 | 203.98 | 204.67 | 199.19 | 199.41 | 4,374,167 | -5.05(-2.47%) |
May 18, 2020 | 213.64 | 214.28 | 203.24 | 204.46 | 6,422,822 | -6.15(-2.92%) |
May 15, 2020 | 205.55 | 210.81 | 205.08 | 210.61 | 3,548,542 | +3.35(+1.62%) |
May 14, 2020 | 205.49 | 208.12 | 203.62 | 207.26 | 3,815,251 | +1.00(+0.49%) |
May 13, 2020 | 204.86 | 212.45 | 204.86 | 206.26 | 2,632,351 | -0.33(-0.16%) |
May 12, 2020 | 211.35 | 212.94 | 206.45 | 206.59 | 2,572,680 | -4.82(-2.28%) |
May 11, 2020 | 202.98 | 212.06 | 202.50 | 211.41 | 2,484,421 | +6.90(+3.37%) |
May 08, 2020 | 204.62 | 205.30 | 201.70 | 204.51 | 1,761,709 | +1.30(+0.64%) |
May 07, 2020 | 206.32 | 207.24 | 202.14 | 203.21 | 2,814,519 | -2.84(-1.38%) |
May 06, 2020 | 206.68 | 208.74 | 205.27 | 206.05 | 2,274,115 | +0.20(+0.10%) |
May 05, 2020 | 201.43 | 207.26 | 199.59 | 205.85 | 2,268,327 | +4.75(+2.36%) |
May 04, 2020 | 202.44 | 202.85 | 198.66 | 201.10 | 2,337,612 | -0.06(-0.03%) |
May 01, 2020 | 202.92 | 206.45 | 198.57 | 201.16 | 3,496,779 | -7.18(-3.44%) |
Apr 30, 2020 | 205.55 | 209.08 | 201.97 | 208.34 | 6,549,627 | +3.07(+1.50%) |
Apr 29, 2020 | 208.06 | 208.42 | 204.87 | 205.27 | 3,864,022 | -1.73(-0.83%) |
Apr 28, 2020 | 211.63 | 213.33 | 206.28 | 206.99 | 2,925,689 | -4.14(-1.96%) |
Apr 27, 2020 | 206.09 | 211.63 | 204.66 | 211.14 | 2,839,179 | +5.36(+2.60%) |
Apr 24, 2020 | 203.83 | 206.35 | 201.01 | 205.78 | 2,234,659 | +3.29(+1.63%) |
Apr 23, 2020 | 199.52 | 205.23 | 199.34 | 202.49 | 3,704,672 | +2.80(+1.40%) |
Apr 22, 2020 | 203.23 | 203.79 | 198.21 | 199.69 | 3,266,869 | -1.27(-0.63%) |
Apr 21, 2020 | 204.66 | 205.34 | 199.44 | 200.96 | 3,069,034 | -5.09(-2.47%) |
Apr 20, 2020 | 203.97 | 208.64 | 202.39 | 206.06 | 3,242,633 | +1.42(+0.69%) |
Apr 17, 2020 | 206.26 | 206.40 | 199.63 | 204.64 | 3,288,722 | +3.55(+1.76%) |
Apr 16, 2020 | 195.96 | 202.14 | 194.41 | 201.09 | 3,004,906 | +7.92(+4.10%) |
Apr 15, 2020 | 195.95 | 196.40 | 190.99 | 193.17 | 3,567,500 | -4.35(-2.20%) |
Apr 14, 2020 | 192.48 | 198.85 | 191.82 | 197.52 | 3,477,373 | +7.43(+3.91%) |
Apr 13, 2020 | 188.97 | 190.89 | 187.38 | 190.09 | 2,489,394 | +0.05(+0.03%) |
Apr 09, 2020 | 189.34 | 191.03 | 187.86 | 190.04 | 2,874,331 | -0.85(-0.45%) |
Apr 08, 2020 | 181.93 | 191.44 | 180.58 | 190.90 | 3,285,620 | +9.07(+4.99%) |
Apr 07, 2020 | 185.90 | 187.40 | 180.57 | 181.83 | 2,809,921 | -2.44(-1.32%) |
Apr 06, 2020 | 184.63 | 185.25 | 180.15 | 184.27 | 4,250,849 | +5.37(+3.00%) |
Apr 03, 2020 | 180.65 | 182.68 | 176.82 | 178.90 | 2,619,541 | -3.02(-1.66%) |
Apr 02, 2020 | 169.31 | 182.48 | 169.14 | 181.92 | 4,440,535 | +9.64(+5.60%) |
Apr 01, 2020 | 172.06 | 175.38 | 169.82 | 172.28 | 3,155,191 | -4.28(-2.43%) |
Mar 31, 2020 | 177.22 | 180.49 | 174.79 | 176.56 | 3,363,261 | -5.01(-2.76%) |
Mar 30, 2020 | 174.23 | 182.41 | 174.23 | 181.57 | 3,696,102 | +8.89(+5.15%) |
Mar 27, 2020 | 169.32 | 179.29 | 168.97 | 172.68 | 4,730,308 | -0.19(-0.11%) |
Mar 26, 2020 | 168.19 | 173.94 | 165.91 | 172.87 | 5,927,696 | +4.66(+2.77%) |
Mar 25, 2020 | 172.24 | 175.37 | 165.48 | 168.21 | 6,086,116 | -8.01(-4.55%) |
Mar 24, 2020 | 166.75 | 176.66 | 165.48 | 176.22 | 6,070,088 | +14.29(+8.83%) |
Mar 23, 2020 | 164.51 | 167.18 | 154.20 | 161.93 | 5,048,006 | -2.02(-1.23%) |
Mar 20, 2020 | 173.22 | 175.90 | 161.99 | 163.95 | 6,575,837 | -9.15(-5.29%) |
Mar 19, 2020 | 175.05 | 181.80 | 170.06 | 173.10 | 5,507,661 | -5.33(-2.99%) |
Mar 18, 2020 | 172.93 | 183.68 | 171.34 | 178.43 | 6,426,522 | -2.54(-1.41%) |
Mar 17, 2020 | 167.40 | 183.69 | 166.91 | 180.98 | 6,789,211 | +16.68(+10.15%) |
Mar 16, 2020 | 160.83 | 178.28 | 159.34 | 164.30 | 5,663,473 | -11.71(-6.66%) |
Mar 13, 2020 | 165.26 | 176.94 | 164.19 | 176.01 | 7,927,058 | +17.30(+10.90%) |
Mar 12, 2020 | 160.80 | 170.93 | 158.30 | 158.72 | 5,628,858 | -16.22(-9.27%) |
Mar 11, 2020 | 175.05 | 177.60 | 170.53 | 174.94 | 4,337,332 | -5.16(-2.87%) |
Mar 10, 2020 | 177.11 | 180.37 | 169.54 | 180.10 | 4,511,087 | +7.34(+4.25%) |
Mar 09, 2020 | 172.22 | 177.34 | 166.13 | 172.76 | 4,668,086 | -10.69(-5.83%) |
Mar 06, 2020 | 177.64 | 184.29 | 177.51 | 183.46 | 3,560,046 | -1.28(-0.69%) |
Mar 05, 2020 | 180.85 | 188.46 | 180.78 | 184.74 | 3,657,480 | -2.60(-1.39%) |
Mar 04, 2020 | 182.48 | 187.50 | 180.82 | 187.34 | 4,455,361 | +9.31(+5.23%) |
Mar 03, 2020 | 183.19 | 188.26 | 176.50 | 178.03 | 4,564,243 | -6.78(-3.67%) |