Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 228.00 | 234.29 | 226.70 | 230.64 | 529,600 | +2.57(+1.13%) |
May 28, 2020 | 222.20 | 235.03 | 222.20 | 228.07 | 513,957 | +4.14(+1.85%) |
May 27, 2020 | 225.00 | 225.00 | 217.18 | 223.93 | 514,370 | +0.00(+0.00%) |
May 26, 2020 | 228.00 | 228.51 | 222.98 | 223.93 | 338,682 | +0.48(+0.21%) |
May 22, 2020 | 225.00 | 225.07 | 221.87 | 223.45 | 308,000 | -0.41(-0.18%) |
May 21, 2020 | 223.37 | 227.47 | 222.38 | 223.86 | 282,188 | -0.10(-0.04%) |
May 20, 2020 | 221.97 | 224.49 | 221.16 | 223.96 | 242,612 | +5.32(+2.43%) |
May 19, 2020 | 222.65 | 225.34 | 218.52 | 218.64 | 284,606 | -3.29(-1.48%) |
May 18, 2020 | 219.22 | 226.49 | 219.22 | 221.93 | 276,073 | +4.96(+2.29%) |
May 15, 2020 | 206.49 | 218.78 | 205.24 | 216.97 | 358,000 | +7.94(+3.80%) |
May 14, 2020 | 209.50 | 209.50 | 203.32 | 209.03 | 571,637 | -2.99(-1.41%) |
May 13, 2020 | 220.78 | 222.90 | 208.78 | 212.02 | 446,717 | -9.24(-4.18%) |
May 12, 2020 | 229.00 | 230.91 | 221.26 | 221.26 | 246,197 | -6.77(-2.97%) |
May 11, 2020 | 221.53 | 230.92 | 221.53 | 228.03 | 408,722 | +4.73(+2.12%) |
May 08, 2020 | 227.05 | 234.41 | 222.01 | 223.30 | 366,500 | -3.71(-1.63%) |
May 07, 2020 | 224.00 | 234.41 | 222.58 | 227.01 | 507,089 | +4.04(+1.81%) |
May 06, 2020 | 222.94 | 225.87 | 220.93 | 222.97 | 510,109 | +1.08(+0.49%) |
May 05, 2020 | 218.40 | 225.27 | 217.36 | 221.89 | 310,885 | +5.68(+2.63%) |
May 04, 2020 | 214.57 | 217.61 | 213.12 | 216.21 | 231,473 | -0.12(-0.06%) |
May 01, 2020 | 216.96 | 219.38 | 213.51 | 216.33 | 220,800 | -4.56(-2.06%) |
Apr 30, 2020 | 220.79 | 226.05 | 219.13 | 220.89 | 370,305 | -2.54(-1.14%) |
Apr 29, 2020 | 212.72 | 224.20 | 212.34 | 223.43 | 263,754 | +14.88(+7.13%) |
Apr 28, 2020 | 208.91 | 212.71 | 207.79 | 208.55 | 335,707 | +2.77(+1.35%) |
Apr 27, 2020 | 204.01 | 206.95 | 201.89 | 205.78 | 338,906 | +2.75(+1.35%) |
Apr 24, 2020 | 200.05 | 203.67 | 195.39 | 203.03 | 413,800 | -1.72(-0.84%) |
Apr 23, 2020 | 203.12 | 209.56 | 203.12 | 204.75 | 283,075 | +3.94(+1.96%) |
Apr 22, 2020 | 199.79 | 203.14 | 195.85 | 200.81 | 309,063 | +6.83(+3.52%) |
Apr 21, 2020 | 204.49 | 206.94 | 193.22 | 193.98 | 401,507 | -12.68(-6.14%) |
Apr 20, 2020 | 208.38 | 211.03 | 203.60 | 206.66 | 238,245 | -3.28(-1.56%) |
Apr 17, 2020 | 205.04 | 211.47 | 202.44 | 209.94 | 337,500 | +10.81(+5.43%) |
Apr 16, 2020 | 207.64 | 208.44 | 198.81 | 199.13 | 346,754 | -7.40(-3.58%) |
Apr 15, 2020 | 197.00 | 207.94 | 193.40 | 206.53 | 548,592 | +5.91(+2.95%) |
Apr 14, 2020 | 200.00 | 207.69 | 199.05 | 200.62 | 463,561 | +3.48(+1.77%) |
Apr 13, 2020 | 193.00 | 198.03 | 187.23 | 197.14 | 436,859 | +4.85(+2.52%) |
Apr 09, 2020 | 190.00 | 196.89 | 188.24 | 192.29 | 380,800 | +4.43(+2.36%) |
Apr 08, 2020 | 190.00 | 190.00 | 183.51 | 187.86 | 260,617 | +2.88(+1.56%) |
Apr 07, 2020 | 193.14 | 193.99 | 183.07 | 184.98 | 278,587 | +0.55(+0.30%) |
Apr 06, 2020 | 169.85 | 185.74 | 167.40 | 184.43 | 511,554 | +22.86(+14.15%) |
Apr 03, 2020 | 170.15 | 171.14 | 158.83 | 161.57 | 474,300 | -10.45(-6.07%) |
Apr 02, 2020 | 173.48 | 178.23 | 167.80 | 172.02 | 530,196 | -4.14(-2.35%) |
Apr 01, 2020 | 179.10 | 182.10 | 174.10 | 176.16 | 251,245 | -9.50(-5.12%) |
Mar 31, 2020 | 186.86 | 195.75 | 183.24 | 185.66 | 586,454 | -2.56(-1.36%) |
Mar 30, 2020 | 176.50 | 189.45 | 176.33 | 188.22 | 443,472 | +13.00(+7.42%) |
Mar 27, 2020 | 179.97 | 184.53 | 173.93 | 175.22 | 446,600 | -10.25(-5.53%) |
Mar 26, 2020 | 177.03 | 185.47 | 173.67 | 185.47 | 406,554 | +10.42(+5.95%) |
Mar 25, 2020 | 180.27 | 184.42 | 170.33 | 175.05 | 341,369 | -3.26(-1.83%) |
Mar 24, 2020 | 180.00 | 185.85 | 171.76 | 178.31 | 449,359 | +10.30(+6.13%) |
Mar 23, 2020 | 164.74 | 173.53 | 160.57 | 168.01 | 808,244 | -0.06(-0.04%) |
Mar 20, 2020 | 169.00 | 179.00 | 165.50 | 168.07 | 783,500 | +2.81(+1.70%) |
Mar 19, 2020 | 164.97 | 168.63 | 151.97 | 165.26 | 343,703 | -2.51(-1.50%) |
Mar 18, 2020 | 173.86 | 176.65 | 160.00 | 167.77 | 709,861 | -16.31(-8.86%) |
Mar 17, 2020 | 163.21 | 184.97 | 158.37 | 184.08 | 574,399 | +23.95(+14.96%) |
Mar 16, 2020 | 165.01 | 181.91 | 158.25 | 160.13 | 799,511 | -31.87(-16.60%) |
Mar 13, 2020 | 181.55 | 192.36 | 173.69 | 192.00 | 983,800 | +28.56(+17.47%) |
Mar 12, 2020 | 188.75 | 188.75 | 161.97 | 163.44 | 835,510 | -39.27(-19.37%) |
Mar 11, 2020 | 213.34 | 216.06 | 196.98 | 202.71 | 505,200 | -15.61(-7.15%) |
Mar 10, 2020 | 211.81 | 219.42 | 209.06 | 218.32 | 546,839 | +11.85(+5.74%) |
Mar 09, 2020 | 211.14 | 215.33 | 204.03 | 206.47 | 602,915 | -19.93(-8.80%) |
Mar 06, 2020 | 226.39 | 227.69 | 219.68 | 226.40 | 683,300 | -6.04(-2.60%) |
Mar 05, 2020 | 231.36 | 236.65 | 231.36 | 232.44 | 332,985 | -3.51(-1.49%) |
Mar 04, 2020 | 230.00 | 236.00 | 226.04 | 235.95 | 199,028 | +10.95(+4.87%) |
Mar 03, 2020 | 230.39 | 231.99 | 221.05 | 225.00 | 343,345 | -4.87(-2.12%) |