Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 198.68 | 203.60 | 196.09 | 202.83 | 4,814,288 | +4.92(+2.49%) |
May 28, 2020 | 199.80 | 200.11 | 196.25 | 197.91 | 2,934,249 | -0.60(-0.30%) |
May 27, 2020 | 196.32 | 198.80 | 192.03 | 198.52 | 3,320,437 | +2.13(+1.08%) |
May 26, 2020 | 200.92 | 201.64 | 195.80 | 196.39 | 2,713,848 | -3.56(-1.78%) |
May 22, 2020 | 197.95 | 200.25 | 197.46 | 199.95 | 2,643,487 | +1.46(+0.73%) |
May 21, 2020 | 201.43 | 201.54 | 197.80 | 198.49 | 2,692,494 | -2.73(-1.36%) |
May 20, 2020 | 202.45 | 203.21 | 199.25 | 201.22 | 4,206,631 | +0.39(+0.19%) |
May 19, 2020 | 205.43 | 206.13 | 200.60 | 200.83 | 4,343,318 | -5.09(-2.47%) |
May 18, 2020 | 215.16 | 215.81 | 204.68 | 205.92 | 6,377,526 | -6.19(-2.92%) |
May 15, 2020 | 207.01 | 212.31 | 206.54 | 212.11 | 3,523,517 | +3.37(+1.62%) |
May 14, 2020 | 206.95 | 209.60 | 205.07 | 208.73 | 3,788,344 | +1.01(+0.49%) |
May 13, 2020 | 206.31 | 213.96 | 206.31 | 207.72 | 2,613,786 | -0.33(-0.16%) |
May 12, 2020 | 212.85 | 214.45 | 207.92 | 208.06 | 2,554,537 | -4.85(-2.28%) |
May 11, 2020 | 204.43 | 213.56 | 203.94 | 212.91 | 2,466,900 | +6.95(+3.37%) |
May 08, 2020 | 206.07 | 206.76 | 203.14 | 205.96 | 1,749,284 | +1.31(+0.64%) |
May 07, 2020 | 207.78 | 208.72 | 203.57 | 204.65 | 2,794,670 | -2.86(-1.38%) |
May 06, 2020 | 208.15 | 210.22 | 206.72 | 207.51 | 2,258,077 | +0.20(+0.10%) |
May 05, 2020 | 202.86 | 208.73 | 201.00 | 207.31 | 2,252,330 | +4.78(+2.36%) |
May 04, 2020 | 203.87 | 204.29 | 200.07 | 202.53 | 2,321,126 | -0.06(-0.03%) |
May 01, 2020 | 204.37 | 207.92 | 199.98 | 202.59 | 3,472,118 | -7.23(-3.44%) |
Apr 30, 2020 | 207.01 | 210.57 | 203.41 | 209.82 | 6,503,436 | +3.10(+1.50%) |
Apr 29, 2020 | 209.54 | 209.90 | 206.33 | 206.72 | 3,836,772 | -1.74(-0.83%) |
Apr 28, 2020 | 213.14 | 214.85 | 207.75 | 208.46 | 2,905,056 | -4.17(-1.96%) |
Apr 27, 2020 | 207.55 | 213.14 | 206.12 | 212.64 | 2,819,156 | +5.39(+2.60%) |
Apr 24, 2020 | 205.28 | 207.81 | 202.44 | 207.24 | 2,218,899 | +3.32(+1.63%) |
Apr 23, 2020 | 200.94 | 206.69 | 200.75 | 203.93 | 3,678,545 | +2.81(+1.40%) |
Apr 22, 2020 | 204.67 | 205.24 | 199.62 | 201.11 | 3,243,830 | -1.28(-0.63%) |
Apr 21, 2020 | 206.12 | 206.79 | 200.86 | 202.39 | 3,047,390 | -5.13(-2.47%) |
Apr 20, 2020 | 205.42 | 210.12 | 203.83 | 207.52 | 3,219,764 | +1.43(+0.69%) |
Apr 17, 2020 | 207.72 | 207.86 | 201.04 | 206.09 | 3,265,529 | +3.57(+1.76%) |
Apr 16, 2020 | 197.35 | 203.57 | 195.79 | 202.52 | 2,983,714 | +7.98(+4.10%) |
Apr 15, 2020 | 197.34 | 197.79 | 192.35 | 194.54 | 3,542,340 | -4.39(-2.20%) |
Apr 14, 2020 | 193.85 | 200.26 | 193.18 | 198.93 | 3,452,849 | +7.48(+3.91%) |
Apr 13, 2020 | 190.31 | 192.24 | 188.71 | 191.44 | 2,471,838 | +0.05(+0.03%) |
Apr 09, 2020 | 190.68 | 192.39 | 189.19 | 191.39 | 2,854,060 | -0.86(-0.45%) |
Apr 08, 2020 | 183.23 | 192.80 | 181.86 | 192.25 | 3,262,448 | +9.13(+4.99%) |
Apr 07, 2020 | 187.22 | 188.74 | 181.85 | 183.12 | 2,790,105 | -2.46(-1.32%) |
Apr 06, 2020 | 185.94 | 186.57 | 181.43 | 185.58 | 4,220,870 | +5.41(+3.00%) |
Apr 03, 2020 | 181.94 | 183.97 | 178.08 | 180.16 | 2,601,067 | -3.04(-1.66%) |
Apr 02, 2020 | 170.52 | 183.78 | 170.34 | 183.21 | 4,409,219 | +9.71(+5.60%) |
Apr 01, 2020 | 173.28 | 176.63 | 171.03 | 173.50 | 3,132,940 | -4.32(-2.43%) |
Mar 31, 2020 | 178.48 | 181.77 | 176.03 | 177.81 | 3,339,542 | -5.04(-2.76%) |
Mar 30, 2020 | 175.46 | 183.71 | 175.46 | 182.86 | 3,670,036 | +8.96(+5.15%) |
Mar 27, 2020 | 170.53 | 180.57 | 170.17 | 173.90 | 4,696,948 | -0.19(-0.11%) |
Mar 26, 2020 | 169.39 | 175.18 | 167.09 | 174.10 | 5,885,892 | +4.69(+2.77%) |
Mar 25, 2020 | 173.46 | 176.61 | 166.66 | 169.40 | 6,043,194 | -8.07(-4.55%) |
Mar 24, 2020 | 167.94 | 177.92 | 166.66 | 177.47 | 6,027,279 | +14.39(+8.83%) |
Mar 23, 2020 | 165.68 | 168.37 | 155.29 | 163.08 | 5,012,406 | -2.03(-1.23%) |
Mar 20, 2020 | 174.45 | 177.15 | 163.14 | 165.11 | 6,529,462 | -9.22(-5.29%) |
Mar 19, 2020 | 176.30 | 183.09 | 171.27 | 174.33 | 5,468,819 | -5.37(-2.99%) |
Mar 18, 2020 | 174.16 | 184.98 | 172.56 | 179.70 | 6,381,200 | -2.56(-1.41%) |
Mar 17, 2020 | 168.59 | 184.99 | 168.10 | 182.26 | 6,741,331 | +16.80(+10.15%) |
Mar 16, 2020 | 161.97 | 179.55 | 160.47 | 165.47 | 5,623,532 | -11.80(-6.66%) |
Mar 13, 2020 | 166.44 | 178.20 | 165.35 | 177.26 | 7,871,154 | +17.42(+10.90%) |
Mar 12, 2020 | 161.94 | 172.14 | 159.42 | 159.84 | 5,589,161 | -16.34(-9.27%) |
Mar 11, 2020 | 176.30 | 178.86 | 171.75 | 176.18 | 4,306,744 | -5.20(-2.87%) |
Mar 10, 2020 | 178.37 | 181.65 | 170.75 | 181.38 | 4,479,273 | +7.39(+4.25%) |
Mar 09, 2020 | 173.44 | 178.59 | 167.31 | 173.99 | 4,635,165 | -10.77(-5.83%) |
Mar 06, 2020 | 178.90 | 185.60 | 178.77 | 184.76 | 3,534,939 | -1.29(-0.69%) |
Mar 05, 2020 | 182.14 | 189.80 | 182.07 | 186.05 | 3,631,686 | -2.62(-1.39%) |
Mar 04, 2020 | 183.78 | 188.83 | 182.10 | 188.67 | 4,423,940 | +9.38(+5.23%) |
Mar 03, 2020 | 184.49 | 189.59 | 177.75 | 179.30 | 4,532,054 | -6.82(-3.67%) |