Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 178.62 | 183.90 | 178.62 | 182.23 | 19,600 | +0.56(+0.31%) |
May 28, 2020 | 185.59 | 185.59 | 177.51 | 181.67 | 20,972 | -3.92(-2.11%) |
May 27, 2020 | 179.03 | 185.64 | 177.00 | 185.59 | 46,690 | -1.41(-0.75%) |
May 26, 2020 | 184.09 | 189.04 | 183.01 | 187.00 | 39,584 | +2.49(+1.35%) |
May 22, 2020 | 182.21 | 184.98 | 180.00 | 184.51 | 25,300 | -4.94(-2.61%) |
May 21, 2020 | 196.98 | 196.98 | 186.83 | 189.45 | 39,351 | -6.55(-3.34%) |
May 20, 2020 | 197.27 | 200.00 | 193.35 | 196.00 | 106,081 | +4.01(+2.09%) |
May 19, 2020 | 193.98 | 198.52 | 189.83 | 191.99 | 58,195 | +2.25(+1.19%) |
May 18, 2020 | 189.21 | 192.62 | 186.30 | 189.74 | 73,067 | +13.31(+7.54%) |
May 15, 2020 | 173.63 | 178.27 | 171.92 | 176.43 | 44,700 | +2.63(+1.51%) |
May 14, 2020 | 170.00 | 173.80 | 166.29 | 173.80 | 19,930 | +3.24(+1.90%) |
May 13, 2020 | 171.50 | 171.50 | 167.50 | 170.56 | 23,112 | -5.09(-2.90%) |
May 12, 2020 | 175.25 | 177.00 | 172.84 | 175.66 | 10,237 | -1.50(-0.85%) |
May 11, 2020 | 175.23 | 177.45 | 173.59 | 177.16 | 9,409 | -0.04(-0.02%) |
May 08, 2020 | 177.06 | 177.20 | 172.60 | 177.20 | 24,300 | +2.06(+1.18%) |
May 07, 2020 | 170.93 | 176.00 | 170.06 | 175.14 | 19,594 | +6.15(+3.64%) |
May 06, 2020 | 169.91 | 169.91 | 168.00 | 168.99 | 17,061 | -2.06(-1.20%) |
May 05, 2020 | 168.36 | 171.88 | 165.10 | 171.05 | 55,197 | -1.95(-1.13%) |
May 04, 2020 | 178.52 | 178.76 | 171.31 | 173.00 | 31,279 | -5.92(-3.31%) |
May 01, 2020 | 181.01 | 182.39 | 178.01 | 178.92 | 23,300 | -5.76(-3.12%) |
Apr 30, 2020 | 190.97 | 190.97 | 183.51 | 184.68 | 22,023 | -0.81(-0.44%) |
Apr 29, 2020 | 184.78 | 187.49 | 182.28 | 185.49 | 26,474 | +4.69(+2.59%) |
Apr 28, 2020 | 179.09 | 184.59 | 177.89 | 180.80 | 18,769 | -1.60(-0.88%) |
Apr 27, 2020 | 185.00 | 186.36 | 181.27 | 182.41 | 28,636 | -9.38(-4.89%) |
Apr 24, 2020 | 188.00 | 192.49 | 187.40 | 191.78 | 19,400 | +5.58(+3.00%) |
Apr 23, 2020 | 188.34 | 196.01 | 186.20 | 186.20 | 53,355 | +2.77(+1.51%) |
Apr 22, 2020 | 186.08 | 186.18 | 181.36 | 183.43 | 50,624 | +1.43(+0.79%) |
Apr 21, 2020 | 179.86 | 187.65 | 175.31 | 182.00 | 55,778 | -24.90(-12.03%) |
Apr 20, 2020 | 206.86 | 207.33 | 205.00 | 206.90 | 15,844 | +0.88(+0.43%) |
Apr 17, 2020 | 206.27 | 207.58 | 204.05 | 206.02 | 31,600 | +0.78(+0.38%) |
Apr 16, 2020 | 204.43 | 209.24 | 203.29 | 205.24 | 19,545 | -0.17(-0.08%) |
Apr 15, 2020 | 206.18 | 207.76 | 201.50 | 205.41 | 25,595 | -3.79(-1.81%) |
Apr 14, 2020 | 214.25 | 216.95 | 207.08 | 209.20 | 47,147 | +3.87(+1.88%) |
Apr 13, 2020 | 209.28 | 211.94 | 196.58 | 205.33 | 34,986 | +5.31(+2.65%) |
Apr 09, 2020 | 202.00 | 202.18 | 198.95 | 200.02 | 34,600 | -0.42(-0.21%) |
Apr 08, 2020 | 209.83 | 209.83 | 199.93 | 200.44 | 32,201 | -4.87(-2.37%) |
Apr 07, 2020 | 210.81 | 212.00 | 204.26 | 205.30 | 34,697 | +4.30(+2.14%) |
Apr 06, 2020 | 202.93 | 205.75 | 199.10 | 201.00 | 48,647 | -4.84(-2.35%) |
Apr 03, 2020 | 207.65 | 209.54 | 200.78 | 205.84 | 26,800 | -1.75(-0.84%) |
Apr 02, 2020 | 200.12 | 209.25 | 198.53 | 207.59 | 42,518 | +1.81(+0.88%) |
Apr 01, 2020 | 212.31 | 212.50 | 205.78 | 205.78 | 44,658 | -16.41(-7.38%) |
Mar 31, 2020 | 221.00 | 232.94 | 219.20 | 222.19 | 32,543 | +4.19(+1.92%) |
Mar 30, 2020 | 211.11 | 221.31 | 211.11 | 218.00 | 22,615 | +2.24(+1.04%) |
Mar 27, 2020 | 223.00 | 224.03 | 208.73 | 215.76 | 65,200 | -6.24(-2.81%) |
Mar 26, 2020 | 216.30 | 224.53 | 211.62 | 222.00 | 72,500 | +4.00(+1.83%) |
Mar 25, 2020 | 193.28 | 227.88 | 190.00 | 218.00 | 112,326 | +37.90(+21.04%) |
Mar 24, 2020 | 180.00 | 181.94 | 173.96 | 180.10 | 61,834 | +19.50(+12.14%) |
Mar 23, 2020 | 148.50 | 160.91 | 148.11 | 160.60 | 50,592 | +9.04(+5.96%) |
Mar 20, 2020 | 156.30 | 156.30 | 148.43 | 151.56 | 22,800 | -4.34(-2.78%) |
Mar 19, 2020 | 151.00 | 161.12 | 150.44 | 155.90 | 61,510 | +7.69(+5.19%) |
Mar 18, 2020 | 147.51 | 152.18 | 145.90 | 148.21 | 36,018 | -6.06(-3.93%) |
Mar 17, 2020 | 144.46 | 169.00 | 142.91 | 154.27 | 134,744 | +4.23(+2.82%) |
Mar 16, 2020 | 144.33 | 155.92 | 137.51 | 150.04 | 223,193 | -14.12(-8.60%) |
Mar 13, 2020 | 175.33 | 179.11 | 151.14 | 164.16 | 111,000 | -8.11(-4.71%) |
Mar 12, 2020 | 197.40 | 198.10 | 152.71 | 172.27 | 276,000 | -42.33(-19.73%) |
Mar 11, 2020 | 221.39 | 223.81 | 214.23 | 214.60 | 81,577 | -11.38(-5.04%) |
Mar 10, 2020 | 230.37 | 231.16 | 222.60 | 225.98 | 99,920 | -8.28(-3.53%) |
Mar 09, 2020 | 232.62 | 236.40 | 228.90 | 234.26 | 53,580 | -5.64(-2.35%) |
Mar 06, 2020 | 242.90 | 243.00 | 235.51 | 239.90 | 38,400 | +2.21(+0.93%) |
Mar 05, 2020 | 232.24 | 238.74 | 232.24 | 237.69 | 27,054 | -1.47(-0.61%) |
Mar 04, 2020 | 231.07 | 240.68 | 230.73 | 239.16 | 139,951 | +5.19(+2.22%) |
Mar 03, 2020 | 235.00 | 238.29 | 231.15 | 233.97 | 44,300 | -2.06(-0.87%) |