Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 222.20 | 231.50 | 220.27 | 227.51 | 5,273,700 | +10.49(+4.83%) |
May 28, 2020 | 205.37 | 219.72 | 205.37 | 217.02 | 1,315,939 | +6.31(+2.99%) |
May 27, 2020 | 214.13 | 216.27 | 199.66 | 210.71 | 2,119,725 | -7.07(-3.25%) |
May 26, 2020 | 230.06 | 230.87 | 214.32 | 217.78 | 2,524,026 | -9.70(-4.26%) |
May 22, 2020 | 216.44 | 228.45 | 213.57 | 227.48 | 1,974,100 | +14.93(+7.02%) |
May 21, 2020 | 215.02 | 217.07 | 208.37 | 212.55 | 747,317 | -1.32(-0.62%) |
May 20, 2020 | 217.21 | 219.44 | 210.05 | 213.87 | 1,038,586 | +1.13(+0.53%) |
May 19, 2020 | 211.10 | 217.86 | 209.57 | 212.74 | 1,240,252 | +2.84(+1.35%) |
May 18, 2020 | 216.14 | 217.91 | 208.26 | 209.90 | 1,345,385 | -2.71(-1.27%) |
May 15, 2020 | 208.65 | 215.63 | 207.51 | 212.61 | 1,072,200 | +2.36(+1.12%) |
May 14, 2020 | 204.42 | 210.66 | 202.00 | 210.25 | 1,208,600 | +4.87(+2.37%) |
May 13, 2020 | 211.35 | 213.37 | 198.06 | 205.38 | 2,201,684 | -4.33(-2.06%) |
May 12, 2020 | 211.00 | 218.91 | 203.15 | 209.71 | 2,138,180 | +0.40(+0.19%) |
May 11, 2020 | 193.53 | 212.12 | 192.18 | 209.31 | 2,671,623 | +15.43(+7.96%) |
May 08, 2020 | 194.81 | 199.41 | 189.86 | 193.88 | 903,300 | +0.16(+0.08%) |
May 07, 2020 | 194.31 | 200.00 | 193.13 | 193.73 | 1,378,156 | +2.74(+1.43%) |
May 06, 2020 | 189.50 | 195.34 | 189.01 | 190.99 | 990,584 | +1.26(+0.66%) |
May 05, 2020 | 180.00 | 194.49 | 179.01 | 189.73 | 2,441,101 | +12.48(+7.04%) |
May 04, 2020 | 170.70 | 178.77 | 167.62 | 177.25 | 1,311,152 | +6.01(+3.51%) |
May 01, 2020 | 173.23 | 176.48 | 170.42 | 171.24 | 1,092,100 | -4.85(-2.75%) |
Apr 30, 2020 | 168.69 | 180.54 | 167.68 | 176.09 | 2,085,562 | +7.79(+4.63%) |
Apr 29, 2020 | 161.56 | 169.80 | 159.00 | 168.30 | 1,022,107 | +7.31(+4.54%) |
Apr 28, 2020 | 170.65 | 172.08 | 159.06 | 160.99 | 1,454,262 | -7.90(-4.68%) |
Apr 27, 2020 | 166.00 | 169.73 | 164.11 | 168.89 | 1,330,890 | +5.62(+3.44%) |
Apr 24, 2020 | 161.62 | 163.84 | 159.34 | 163.27 | 974,300 | +3.40(+2.13%) |
Apr 23, 2020 | 154.70 | 162.96 | 153.00 | 159.87 | 2,071,325 | -2.07(-1.28%) |
Apr 22, 2020 | 159.90 | 163.41 | 158.29 | 161.94 | 1,133,285 | +4.49(+2.85%) |
Apr 21, 2020 | 163.65 | 166.60 | 150.88 | 157.45 | 1,510,286 | -9.07(-5.45%) |
Apr 20, 2020 | 163.46 | 169.20 | 161.19 | 166.52 | 1,294,583 | +0.46(+0.28%) |
Apr 17, 2020 | 165.12 | 166.55 | 159.17 | 166.06 | 1,240,500 | +2.36(+1.44%) |
Apr 16, 2020 | 162.18 | 167.72 | 160.50 | 163.70 | 1,639,516 | +4.90(+3.09%) |
Apr 15, 2020 | 155.96 | 162.65 | 153.53 | 158.80 | 1,519,728 | +1.80(+1.15%) |
Apr 14, 2020 | 148.00 | 158.58 | 146.29 | 157.00 | 3,088,126 | +19.50(+14.18%) |
Apr 13, 2020 | 135.48 | 140.10 | 132.61 | 137.50 | 1,514,298 | +1.95(+1.44%) |
Apr 09, 2020 | 138.13 | 142.32 | 133.74 | 135.55 | 1,624,400 | -0.83(-0.61%) |
Apr 08, 2020 | 131.26 | 138.40 | 127.72 | 136.38 | 2,164,434 | +5.62(+4.30%) |
Apr 07, 2020 | 143.00 | 143.76 | 128.55 | 130.76 | 1,960,057 | -9.87(-7.02%) |
Apr 06, 2020 | 129.11 | 141.86 | 125.30 | 140.63 | 1,384,166 | +14.41(+11.42%) |
Apr 03, 2020 | 130.64 | 133.29 | 123.86 | 126.22 | 1,793,200 | -6.48(-4.88%) |
Apr 02, 2020 | 127.47 | 134.19 | 120.00 | 132.70 | 1,805,977 | +1.11(+0.84%) |
Apr 01, 2020 | 133.34 | 134.76 | 125.39 | 131.59 | 2,730,379 | -8.14(-5.83%) |
Mar 31, 2020 | 146.28 | 151.69 | 137.50 | 139.73 | 2,349,567 | -10.79(-7.17%) |
Mar 30, 2020 | 147.63 | 152.10 | 143.48 | 150.52 | 1,615,428 | +4.05(+2.77%) |
Mar 27, 2020 | 140.00 | 148.79 | 136.65 | 146.47 | 1,351,400 | +3.75(+2.63%) |
Mar 26, 2020 | 132.19 | 143.19 | 131.29 | 142.72 | 1,065,672 | +11.60(+8.85%) |
Mar 25, 2020 | 139.19 | 142.71 | 130.03 | 131.12 | 1,302,859 | -8.64(-6.18%) |
Mar 24, 2020 | 142.01 | 147.82 | 133.33 | 139.76 | 1,991,631 | +3.37(+2.47%) |
Mar 23, 2020 | 141.60 | 142.35 | 124.61 | 136.39 | 2,325,947 | -5.03(-3.56%) |
Mar 20, 2020 | 142.22 | 151.19 | 140.00 | 141.42 | 2,740,000 | -0.96(-0.67%) |
Mar 19, 2020 | 136.06 | 151.69 | 133.39 | 142.38 | 2,902,533 | +7.49(+5.55%) |
Mar 18, 2020 | 124.01 | 137.00 | 122.00 | 134.89 | 2,679,093 | -2.25(-1.64%) |
Mar 17, 2020 | 111.30 | 140.00 | 110.00 | 137.14 | 4,433,237 | +27.57(+25.16%) |
Mar 16, 2020 | 109.65 | 123.55 | 106.26 | 109.57 | 2,759,911 | -11.27(-9.33%) |
Mar 13, 2020 | 124.41 | 124.86 | 116.49 | 120.84 | 2,362,400 | +5.12(+4.42%) |
Mar 12, 2020 | 105.00 | 120.00 | 99.01 | 115.72 | 3,866,664 | -5.15(-4.26%) |
Mar 11, 2020 | 124.54 | 128.02 | 117.22 | 120.87 | 2,175,428 | -7.93(-6.16%) |
Mar 10, 2020 | 129.11 | 130.25 | 121.13 | 128.80 | 4,372,992 | +4.48(+3.60%) |
Mar 09, 2020 | 131.54 | 135.00 | 123.74 | 124.32 | 2,186,645 | -17.01(-12.04%) |
Mar 06, 2020 | 148.60 | 150.24 | 137.45 | 141.33 | 1,988,700 | -10.59(-6.97%) |
Mar 05, 2020 | 149.08 | 152.40 | 147.00 | 151.92 | 969,020 | -1.46(-0.95%) |
Mar 04, 2020 | 154.16 | 156.53 | 149.02 | 153.38 | 1,046,859 | +2.88(+1.91%) |
Mar 03, 2020 | 158.69 | 162.85 | 149.34 | 150.50 | 1,773,320 | -8.03(-5.07%) |