Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 192.84 | 194.57 | 190.62 | 194.00 | 431,966 | -0.41(-0.21%) |
May 28, 2020 | 200.24 | 200.68 | 193.46 | 194.41 | 323,799 | -4.20(-2.12%) |
May 27, 2020 | 197.57 | 199.01 | 190.48 | 198.62 | 493,781 | +4.54(+2.34%) |
May 26, 2020 | 197.31 | 197.35 | 193.88 | 194.07 | 496,673 | +3.49(+1.83%) |
May 22, 2020 | 189.66 | 190.82 | 187.92 | 190.58 | 301,235 | +1.44(+0.76%) |
May 21, 2020 | 188.93 | 190.10 | 186.42 | 189.14 | 379,270 | +0.16(+0.08%) |
May 20, 2020 | 187.61 | 190.40 | 187.04 | 188.98 | 713,002 | +4.96(+2.70%) |
May 19, 2020 | 186.43 | 188.42 | 184.02 | 184.02 | 555,958 | -3.10(-1.66%) |
May 18, 2020 | 185.18 | 188.25 | 182.74 | 187.13 | 1,309,566 | +8.72(+4.89%) |
May 15, 2020 | 173.40 | 178.73 | 172.46 | 178.41 | 701,135 | +3.60(+2.06%) |
May 14, 2020 | 170.72 | 174.93 | 167.25 | 174.81 | 1,257,743 | +0.52(+0.30%) |
May 13, 2020 | 178.16 | 179.29 | 170.76 | 174.29 | 912,452 | -5.02(-2.80%) |
May 12, 2020 | 185.83 | 186.19 | 179.31 | 179.31 | 479,066 | -5.78(-3.12%) |
May 11, 2020 | 181.93 | 186.41 | 181.46 | 185.09 | 1,245,319 | +1.40(+0.76%) |
May 08, 2020 | 181.32 | 184.09 | 180.24 | 183.69 | 1,266,607 | +5.73(+3.22%) |
May 07, 2020 | 177.77 | 179.03 | 176.33 | 177.96 | 939,732 | +2.29(+1.30%) |
May 06, 2020 | 176.24 | 177.57 | 174.23 | 175.67 | 395,211 | +0.38(+0.22%) |
May 05, 2020 | 175.14 | 177.97 | 174.38 | 175.29 | 901,234 | +2.84(+1.65%) |
May 04, 2020 | 169.00 | 172.59 | 167.44 | 172.45 | 976,574 | +1.62(+0.95%) |
May 01, 2020 | 173.16 | 174.19 | 168.38 | 170.84 | 625,595 | -6.58(-3.71%) |
Apr 30, 2020 | 180.66 | 181.44 | 177.25 | 177.42 | 715,240 | -6.88(-3.73%) |
Apr 29, 2020 | 181.07 | 185.92 | 179.59 | 184.29 | 585,874 | +7.73(+4.38%) |
Apr 28, 2020 | 179.71 | 180.70 | 174.26 | 176.57 | 400,789 | +1.26(+0.72%) |
Apr 27, 2020 | 171.34 | 176.69 | 171.28 | 175.30 | 696,181 | +5.70(+3.36%) |
Apr 24, 2020 | 167.30 | 170.47 | 166.08 | 169.60 | 353,342 | +3.29(+1.98%) |
Apr 23, 2020 | 165.65 | 169.32 | 165.44 | 166.31 | 374,033 | +1.81(+1.10%) |
Apr 22, 2020 | 165.21 | 165.87 | 163.51 | 164.50 | 793,395 | +2.85(+1.76%) |
Apr 21, 2020 | 162.72 | 164.24 | 160.11 | 161.65 | 241,734 | -4.50(-2.71%) |
Apr 20, 2020 | 164.31 | 169.08 | 163.84 | 166.16 | 424,389 | -1.11(-0.66%) |
Apr 17, 2020 | 166.74 | 167.86 | 164.58 | 167.27 | 419,941 | +6.61(+4.11%) |
Apr 16, 2020 | 161.19 | 161.71 | 157.21 | 160.66 | 539,079 | +0.06(+0.04%) |
Apr 15, 2020 | 161.97 | 162.49 | 159.17 | 160.60 | 569,415 | -6.15(-3.69%) |
Apr 14, 2020 | 166.10 | 168.31 | 164.29 | 166.75 | 745,863 | +4.71(+2.91%) |
Apr 13, 2020 | 164.47 | 165.09 | 160.11 | 162.04 | 789,899 | -3.41(-2.06%) |
Apr 09, 2020 | 163.25 | 166.92 | 162.80 | 165.46 | 616,859 | +6.19(+3.89%) |
Apr 08, 2020 | 154.81 | 160.58 | 153.34 | 159.27 | 389,881 | +6.73(+4.41%) |
Apr 07, 2020 | 158.69 | 159.61 | 151.92 | 152.54 | 911,413 | -0.25(-0.17%) |
Apr 06, 2020 | 147.62 | 153.76 | 147.62 | 152.79 | 717,857 | +11.11(+7.84%) |
Apr 03, 2020 | 144.13 | 145.67 | 139.39 | 141.68 | 1,076,780 | -3.62(-2.49%) |
Apr 02, 2020 | 142.12 | 147.97 | 141.09 | 145.30 | 522,770 | +1.86(+1.30%) |
Apr 01, 2020 | 147.51 | 148.99 | 142.33 | 143.44 | 1,001,351 | -10.46(-6.80%) |
Mar 31, 2020 | 154.87 | 156.88 | 151.15 | 153.90 | 1,120,157 | -1.11(-0.72%) |
Mar 30, 2020 | 151.98 | 155.49 | 149.44 | 155.01 | 568,161 | +3.80(+2.52%) |
Mar 27, 2020 | 151.53 | 155.34 | 147.90 | 151.20 | 681,711 | -5.97(-3.80%) |
Mar 26, 2020 | 149.72 | 157.90 | 149.72 | 157.18 | 770,045 | +8.51(+5.73%) |
Mar 25, 2020 | 149.13 | 154.15 | 143.94 | 148.66 | 575,063 | +1.21(+0.82%) |
Mar 24, 2020 | 141.03 | 147.64 | 140.77 | 147.46 | 1,059,203 | +12.97(+9.65%) |
Mar 23, 2020 | 134.88 | 136.23 | 128.50 | 134.49 | 1,648,293 | -0.02(-0.01%) |
Mar 20, 2020 | 140.78 | 144.58 | 133.69 | 134.51 | 834,750 | -3.74(-2.70%) |
Mar 19, 2020 | 129.26 | 140.65 | 126.54 | 138.24 | 1,832,924 | +6.60(+5.02%) |
Mar 18, 2020 | 133.97 | 139.78 | 125.78 | 131.64 | 1,405,805 | -10.57(-7.44%) |
Mar 17, 2020 | 136.80 | 143.52 | 131.03 | 142.22 | 1,740,532 | +5.99(+4.40%) |
Mar 16, 2020 | 138.51 | 145.47 | 132.35 | 136.22 | 1,153,552 | -19.83(-12.71%) |
Mar 13, 2020 | 154.66 | 157.06 | 143.71 | 156.05 | 1,253,824 | +8.72(+5.92%) |
Mar 12, 2020 | 153.41 | 157.75 | 145.34 | 147.33 | 1,456,735 | -18.39(-11.10%) |
Mar 11, 2020 | 172.79 | 174.20 | 163.40 | 165.72 | 777,025 | -11.45(-6.46%) |
Mar 10, 2020 | 177.80 | 178.16 | 168.46 | 177.17 | 970,636 | +4.83(+2.80%) |
Mar 09, 2020 | 179.22 | 179.22 | 169.24 | 172.34 | 787,193 | -16.38(-8.68%) |
Mar 06, 2020 | 186.42 | 190.54 | 184.14 | 188.72 | 699,933 | -3.59(-1.87%) |
Mar 05, 2020 | 193.91 | 195.96 | 190.08 | 192.32 | 492,447 | -6.01(-3.03%) |
Mar 04, 2020 | 195.42 | 198.68 | 193.34 | 198.33 | 676,022 | +6.32(+3.29%) |
Mar 03, 2020 | 196.17 | 199.99 | 189.69 | 192.00 | 607,584 | -3.93(-2.01%) |