Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 198.74 | 203.66 | 196.14 | 202.89 | 4,812,983 | +4.92(+2.49%) |
May 28, 2020 | 199.85 | 200.17 | 196.31 | 197.97 | 2,933,453 | -0.60(-0.30%) |
May 27, 2020 | 196.37 | 198.85 | 192.08 | 198.57 | 3,319,537 | +2.13(+1.08%) |
May 26, 2020 | 200.97 | 201.70 | 195.85 | 196.44 | 2,713,113 | -3.56(-1.78%) |
May 22, 2020 | 198.00 | 200.30 | 197.51 | 200.00 | 2,642,770 | +1.46(+0.73%) |
May 21, 2020 | 201.48 | 201.60 | 197.85 | 198.54 | 2,691,764 | -2.73(-1.36%) |
May 20, 2020 | 202.51 | 203.26 | 199.30 | 201.27 | 4,205,491 | +0.39(+0.19%) |
May 19, 2020 | 205.49 | 206.18 | 200.65 | 200.88 | 4,342,141 | -5.09(-2.47%) |
May 18, 2020 | 215.22 | 215.86 | 204.74 | 205.97 | 6,375,797 | -6.19(-2.92%) |
May 15, 2020 | 207.07 | 212.37 | 206.59 | 212.16 | 3,522,562 | +3.37(+1.62%) |
May 14, 2020 | 207.01 | 209.66 | 205.12 | 208.79 | 3,787,318 | +1.01(+0.49%) |
May 13, 2020 | 206.37 | 214.02 | 206.37 | 207.78 | 2,613,078 | -0.33(-0.16%) |
May 12, 2020 | 212.91 | 214.51 | 207.97 | 208.11 | 2,553,845 | -4.85(-2.28%) |
May 11, 2020 | 204.48 | 213.62 | 203.99 | 212.97 | 2,466,232 | +6.95(+3.37%) |
May 08, 2020 | 206.13 | 206.81 | 203.19 | 206.02 | 1,748,810 | +1.31(+0.64%) |
May 07, 2020 | 207.84 | 208.77 | 203.63 | 204.71 | 2,793,913 | -2.86(-1.38%) |
May 06, 2020 | 208.20 | 210.28 | 206.78 | 207.57 | 2,257,465 | +0.20(+0.10%) |
May 05, 2020 | 202.91 | 208.79 | 201.06 | 207.37 | 2,251,720 | +4.78(+2.36%) |
May 04, 2020 | 203.93 | 204.35 | 200.12 | 202.59 | 2,320,497 | -0.06(-0.03%) |
May 01, 2020 | 204.42 | 207.97 | 200.03 | 202.65 | 3,471,178 | -7.23(-3.44%) |
Apr 30, 2020 | 207.07 | 210.62 | 203.46 | 209.88 | 6,501,674 | +3.10(+1.50%) |
Apr 29, 2020 | 209.60 | 209.96 | 206.38 | 206.78 | 3,835,732 | -1.74(-0.83%) |
Apr 28, 2020 | 213.19 | 214.90 | 207.81 | 208.52 | 2,904,269 | -4.18(-1.96%) |
Apr 27, 2020 | 207.60 | 213.19 | 206.18 | 212.69 | 2,818,392 | +5.40(+2.60%) |
Apr 24, 2020 | 205.33 | 207.87 | 202.49 | 207.30 | 2,218,298 | +3.32(+1.63%) |
Apr 23, 2020 | 200.99 | 206.75 | 200.81 | 203.98 | 3,677,548 | +2.82(+1.40%) |
Apr 22, 2020 | 204.73 | 205.30 | 199.67 | 201.16 | 3,242,951 | -1.28(-0.63%) |
Apr 21, 2020 | 206.18 | 206.85 | 200.91 | 202.45 | 3,046,564 | -5.13(-2.47%) |
Apr 20, 2020 | 205.47 | 210.18 | 203.88 | 207.58 | 3,218,892 | +1.43(+0.69%) |
Apr 17, 2020 | 207.78 | 207.92 | 201.10 | 206.15 | 3,264,644 | +3.57(+1.76%) |
Apr 16, 2020 | 197.40 | 203.63 | 195.84 | 202.58 | 2,982,906 | +7.98(+4.10%) |
Apr 15, 2020 | 197.39 | 197.85 | 192.40 | 194.59 | 3,541,381 | -4.39(-2.20%) |
Apr 14, 2020 | 193.90 | 200.31 | 193.23 | 198.98 | 3,451,914 | +7.48(+3.91%) |
Apr 13, 2020 | 190.37 | 192.29 | 188.76 | 191.50 | 2,471,169 | +0.05(+0.03%) |
Apr 09, 2020 | 190.73 | 192.44 | 189.24 | 191.44 | 2,853,286 | -0.86(-0.45%) |
Apr 08, 2020 | 183.28 | 192.86 | 181.91 | 192.30 | 3,261,564 | +9.13(+4.99%) |
Apr 07, 2020 | 187.27 | 188.79 | 181.90 | 183.17 | 2,789,349 | -2.46(-1.32%) |
Apr 06, 2020 | 186.00 | 186.62 | 181.48 | 185.63 | 4,219,726 | +5.41(+3.00%) |
Apr 03, 2020 | 181.99 | 184.02 | 178.13 | 180.21 | 2,600,363 | -3.04(-1.66%) |
Apr 02, 2020 | 170.56 | 183.83 | 170.39 | 183.26 | 4,408,024 | +9.71(+5.60%) |
Apr 01, 2020 | 173.33 | 176.68 | 171.07 | 173.55 | 3,132,091 | -4.32(-2.43%) |
Mar 31, 2020 | 178.53 | 181.82 | 176.08 | 177.86 | 3,338,637 | -5.04(-2.76%) |
Mar 30, 2020 | 175.51 | 183.76 | 175.51 | 182.91 | 3,669,042 | +8.96(+5.15%) |
Mar 27, 2020 | 170.57 | 180.62 | 170.21 | 173.95 | 4,695,676 | -0.19(-0.11%) |
Mar 26, 2020 | 169.43 | 175.22 | 167.13 | 174.14 | 5,884,297 | +4.69(+2.77%) |
Mar 25, 2020 | 173.51 | 176.66 | 166.70 | 169.45 | 6,041,557 | -8.07(-4.55%) |
Mar 24, 2020 | 167.98 | 177.97 | 166.70 | 177.52 | 6,025,646 | +14.40(+8.83%) |
Mar 23, 2020 | 165.72 | 168.41 | 155.33 | 163.12 | 5,011,048 | -2.03(-1.23%) |
Mar 20, 2020 | 174.49 | 177.20 | 163.19 | 165.16 | 6,527,693 | -9.22(-5.29%) |
Mar 19, 2020 | 176.34 | 183.15 | 171.32 | 174.38 | 5,467,338 | -5.37(-2.99%) |
Mar 18, 2020 | 174.20 | 185.03 | 172.61 | 179.75 | 6,379,471 | -2.56(-1.41%) |
Mar 17, 2020 | 168.63 | 185.04 | 168.14 | 182.31 | 6,739,505 | +16.80(+10.15%) |
Mar 16, 2020 | 162.02 | 179.60 | 160.52 | 165.51 | 5,622,009 | -11.80(-6.66%) |
Mar 13, 2020 | 166.48 | 178.25 | 165.40 | 177.31 | 7,869,021 | +17.42(+10.90%) |
Mar 12, 2020 | 161.98 | 172.19 | 159.47 | 159.89 | 5,587,647 | -16.34(-9.27%) |
Mar 11, 2020 | 176.34 | 178.91 | 171.79 | 176.23 | 4,305,577 | -5.20(-2.87%) |
Mar 10, 2020 | 178.42 | 181.70 | 170.79 | 181.43 | 4,478,060 | +7.40(+4.25%) |
Mar 09, 2020 | 173.49 | 178.64 | 167.35 | 174.04 | 4,633,909 | -10.77(-5.83%) |
Mar 06, 2020 | 178.95 | 185.65 | 178.82 | 184.81 | 3,533,981 | -1.29(-0.69%) |
Mar 05, 2020 | 182.19 | 189.85 | 182.12 | 186.10 | 3,630,702 | -2.62(-1.39%) |
Mar 04, 2020 | 183.83 | 188.88 | 182.15 | 188.72 | 4,422,741 | +9.38(+5.23%) |
Mar 03, 2020 | 184.54 | 189.65 | 177.80 | 179.35 | 4,530,826 | -6.82(-3.67%) |