Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 193.09 | 200.00 | 190.87 | 199.94 | 471,800 | +7.75(+4.03%) |
May 28, 2020 | 191.98 | 198.31 | 191.56 | 192.19 | 492,358 | -1.55(-0.80%) |
May 27, 2020 | 191.34 | 193.99 | 181.74 | 193.74 | 400,245 | +3.44(+1.81%) |
May 26, 2020 | 197.84 | 200.78 | 189.81 | 190.30 | 524,000 | -3.99(-2.05%) |
May 22, 2020 | 191.18 | 196.50 | 190.03 | 194.29 | 384,000 | +3.84(+2.02%) |
May 21, 2020 | 190.94 | 192.83 | 187.88 | 190.45 | 283,424 | -0.41(-0.21%) |
May 20, 2020 | 192.00 | 195.18 | 188.96 | 190.86 | 356,319 | +2.20(+1.17%) |
May 19, 2020 | 187.65 | 193.87 | 187.65 | 188.66 | 487,991 | +0.64(+0.34%) |
May 18, 2020 | 189.90 | 193.98 | 186.38 | 188.02 | 502,126 | +4.40(+2.40%) |
May 15, 2020 | 179.86 | 187.47 | 178.65 | 183.62 | 869,700 | +2.59(+1.43%) |
May 14, 2020 | 173.58 | 181.17 | 167.65 | 181.03 | 523,766 | +5.11(+2.90%) |
May 13, 2020 | 179.37 | 182.73 | 170.05 | 175.92 | 714,940 | -3.33(-1.86%) |
May 12, 2020 | 184.20 | 185.88 | 175.32 | 179.25 | 847,865 | -4.29(-2.34%) |
May 11, 2020 | 180.00 | 185.24 | 179.14 | 183.54 | 1,801,787 | -0.71(-0.39%) |
May 08, 2020 | 189.02 | 190.79 | 183.81 | 184.25 | 1,085,100 | -4.28(-2.27%) |
May 07, 2020 | 180.00 | 194.97 | 180.00 | 188.53 | 1,807,165 | +13.32(+7.60%) |
May 06, 2020 | 173.50 | 179.06 | 173.28 | 175.21 | 1,166,026 | +3.79(+2.21%) |
May 05, 2020 | 161.15 | 172.65 | 161.15 | 171.42 | 811,213 | +11.48(+7.18%) |
May 04, 2020 | 158.09 | 161.99 | 154.21 | 159.94 | 612,171 | -0.62(-0.39%) |
May 01, 2020 | 163.52 | 165.00 | 154.29 | 160.56 | 1,267,100 | -8.07(-4.79%) |
Apr 30, 2020 | 168.81 | 173.29 | 166.15 | 168.63 | 1,091,186 | -1.03(-0.61%) |
Apr 29, 2020 | 158.40 | 170.29 | 158.05 | 169.66 | 1,318,203 | +14.65(+9.45%) |
Apr 28, 2020 | 154.91 | 156.24 | 147.43 | 155.01 | 774,464 | +3.02(+1.99%) |
Apr 27, 2020 | 145.89 | 152.79 | 144.12 | 151.99 | 633,929 | +6.64(+4.57%) |
Apr 24, 2020 | 141.00 | 147.42 | 139.86 | 145.35 | 490,700 | +5.57(+3.98%) |
Apr 23, 2020 | 140.54 | 142.36 | 137.16 | 139.78 | 470,918 | -1.25(-0.89%) |
Apr 22, 2020 | 136.53 | 144.46 | 136.53 | 141.03 | 583,131 | +6.19(+4.59%) |
Apr 21, 2020 | 139.30 | 142.07 | 133.89 | 134.84 | 845,512 | -7.57(-5.32%) |
Apr 20, 2020 | 144.15 | 149.13 | 140.91 | 142.41 | 720,711 | -3.67(-2.51%) |
Apr 17, 2020 | 141.14 | 150.21 | 141.13 | 146.08 | 1,038,200 | +10.05(+7.39%) |
Apr 16, 2020 | 136.57 | 137.87 | 133.47 | 136.03 | 816,734 | +1.05(+0.78%) |
Apr 15, 2020 | 137.50 | 139.09 | 133.23 | 134.98 | 922,152 | -8.04(-5.62%) |
Apr 14, 2020 | 146.97 | 149.77 | 141.16 | 143.02 | 865,294 | +0.43(+0.30%) |
Apr 13, 2020 | 141.90 | 142.99 | 135.24 | 142.59 | 787,333 | +0.69(+0.49%) |
Apr 09, 2020 | 142.71 | 154.09 | 136.13 | 141.90 | 1,468,700 | +2.38(+1.71%) |
Apr 08, 2020 | 130.19 | 139.79 | 129.00 | 139.52 | 863,333 | +12.15(+9.54%) |
Apr 07, 2020 | 129.28 | 135.30 | 123.36 | 127.37 | 1,222,612 | +4.90(+4.00%) |
Apr 06, 2020 | 119.19 | 125.42 | 119.19 | 122.47 | 683,650 | +9.21(+8.13%) |
Apr 03, 2020 | 116.43 | 121.42 | 110.58 | 113.26 | 1,111,000 | -3.60(-3.08%) |
Apr 02, 2020 | 122.81 | 124.40 | 112.21 | 116.86 | 1,963,392 | -8.24(-6.59%) |
Apr 01, 2020 | 127.50 | 129.66 | 124.25 | 125.10 | 1,126,782 | -8.09(-6.07%) |
Mar 31, 2020 | 138.15 | 142.01 | 131.74 | 133.19 | 960,010 | -6.09(-4.37%) |
Mar 30, 2020 | 132.12 | 139.88 | 130.33 | 139.28 | 661,269 | +7.55(+5.73%) |
Mar 27, 2020 | 136.90 | 137.16 | 130.57 | 131.73 | 1,533,100 | -10.16(-7.16%) |
Mar 26, 2020 | 137.64 | 148.67 | 137.64 | 141.89 | 1,178,003 | +5.53(+4.06%) |
Mar 25, 2020 | 131.70 | 148.41 | 131.57 | 136.36 | 1,952,811 | +7.00(+5.41%) |
Mar 24, 2020 | 113.16 | 129.45 | 112.72 | 129.36 | 1,441,412 | +21.34(+19.76%) |
Mar 23, 2020 | 117.30 | 119.60 | 105.02 | 108.02 | 1,023,066 | -9.77(-8.29%) |
Mar 20, 2020 | 120.40 | 127.70 | 116.01 | 117.79 | 2,002,400 | +0.79(+0.68%) |
Mar 19, 2020 | 102.90 | 118.15 | 95.75 | 117.00 | 1,340,811 | +12.29(+11.74%) |
Mar 18, 2020 | 103.79 | 105.66 | 90.83 | 104.71 | 1,950,119 | -6.81(-6.11%) |
Mar 17, 2020 | 112.82 | 123.98 | 104.33 | 111.52 | 1,679,079 | +1.51(+1.37%) |
Mar 16, 2020 | 117.27 | 124.26 | 108.95 | 110.01 | 1,289,787 | -24.41(-18.16%) |
Mar 13, 2020 | 128.55 | 134.67 | 116.10 | 134.42 | 1,214,600 | +11.91(+9.72%) |
Mar 12, 2020 | 127.26 | 129.99 | 120.83 | 122.51 | 1,500,657 | -14.80(-10.78%) |
Mar 11, 2020 | 143.76 | 144.31 | 133.94 | 137.31 | 946,133 | -10.26(-6.95%) |
Mar 10, 2020 | 146.20 | 149.19 | 140.95 | 147.57 | 995,990 | +4.95(+3.47%) |
Mar 09, 2020 | 152.52 | 153.05 | 136.25 | 142.62 | 1,958,681 | -23.02(-13.90%) |
Mar 06, 2020 | 166.84 | 167.49 | 158.78 | 165.64 | 885,000 | -6.58(-3.82%) |
Mar 05, 2020 | 175.74 | 177.50 | 169.99 | 172.22 | 563,615 | -7.31(-4.07%) |
Mar 04, 2020 | 178.65 | 179.77 | 172.98 | 179.53 | 346,076 | +4.31(+2.46%) |
Mar 03, 2020 | 180.62 | 182.63 | 169.27 | 175.22 | 830,914 | -5.39(-2.98%) |