Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 190.31 | 192.67 | 187.49 | 192.05 | 289,300 | +1.12(+0.59%) |
May 28, 2020 | 184.65 | 191.65 | 182.68 | 190.93 | 315,431 | +8.04(+4.40%) |
May 27, 2020 | 188.53 | 189.08 | 175.73 | 182.89 | 460,263 | -5.43(-2.88%) |
May 26, 2020 | 197.67 | 198.48 | 187.33 | 188.32 | 267,512 | -3.69(-1.92%) |
May 22, 2020 | 192.35 | 193.49 | 190.19 | 192.01 | 140,900 | +0.21(+0.11%) |
May 21, 2020 | 189.10 | 192.65 | 187.09 | 191.80 | 210,673 | +2.23(+1.18%) |
May 20, 2020 | 194.03 | 194.63 | 189.01 | 189.57 | 211,474 | -0.37(-0.19%) |
May 19, 2020 | 191.36 | 195.75 | 189.82 | 189.94 | 233,428 | -3.26(-1.69%) |
May 18, 2020 | 188.61 | 195.28 | 188.47 | 193.20 | 326,163 | +8.82(+4.78%) |
May 15, 2020 | 177.47 | 184.95 | 175.82 | 184.38 | 263,100 | +6.91(+3.89%) |
May 14, 2020 | 179.65 | 179.65 | 174.01 | 177.47 | 246,984 | -2.39(-1.33%) |
May 13, 2020 | 175.84 | 181.04 | 174.21 | 179.86 | 378,672 | +3.31(+1.87%) |
May 12, 2020 | 179.34 | 180.35 | 175.33 | 176.55 | 312,817 | -1.48(-0.83%) |
May 11, 2020 | 179.30 | 182.04 | 175.00 | 178.03 | 350,599 | -2.01(-1.12%) |
May 08, 2020 | 174.32 | 181.02 | 173.88 | 180.04 | 251,400 | +8.26(+4.81%) |
May 07, 2020 | 170.00 | 179.55 | 166.00 | 171.78 | 460,350 | -8.83(-4.89%) |
May 06, 2020 | 178.44 | 184.00 | 176.35 | 180.61 | 224,273 | +2.97(+1.67%) |
May 05, 2020 | 177.13 | 179.87 | 173.63 | 177.64 | 448,473 | +3.15(+1.81%) |
May 04, 2020 | 183.88 | 183.88 | 174.01 | 174.49 | 287,372 | -9.34(-5.08%) |
May 01, 2020 | 181.97 | 184.87 | 178.54 | 183.83 | 275,600 | -0.33(-0.18%) |
Apr 30, 2020 | 186.02 | 192.16 | 183.82 | 184.16 | 315,504 | -5.79(-3.05%) |
Apr 29, 2020 | 193.70 | 194.26 | 187.37 | 189.95 | 285,904 | +1.32(+0.70%) |
Apr 28, 2020 | 194.49 | 196.17 | 188.02 | 188.63 | 182,462 | -3.36(-1.75%) |
Apr 27, 2020 | 189.58 | 193.98 | 187.46 | 191.99 | 186,106 | +5.49(+2.94%) |
Apr 24, 2020 | 190.93 | 191.03 | 186.00 | 186.50 | 217,700 | -4.53(-2.37%) |
Apr 23, 2020 | 191.77 | 194.03 | 187.05 | 191.03 | 229,458 | -1.47(-0.76%) |
Apr 22, 2020 | 191.07 | 195.93 | 190.66 | 192.50 | 217,524 | +6.47(+3.48%) |
Apr 21, 2020 | 193.46 | 193.74 | 182.49 | 186.03 | 222,823 | -9.60(-4.91%) |
Apr 20, 2020 | 195.18 | 199.73 | 192.58 | 195.63 | 264,840 | -2.94(-1.48%) |
Apr 17, 2020 | 213.96 | 215.50 | 194.02 | 198.57 | 493,100 | -15.24(-7.13%) |
Apr 16, 2020 | 209.56 | 218.44 | 206.48 | 213.81 | 440,908 | +7.90(+3.84%) |
Apr 15, 2020 | 197.55 | 208.00 | 193.29 | 205.91 | 401,879 | +6.99(+3.51%) |
Apr 14, 2020 | 204.08 | 206.10 | 195.00 | 198.92 | 322,940 | +2.56(+1.30%) |
Apr 13, 2020 | 191.71 | 198.97 | 190.15 | 196.36 | 259,464 | +4.47(+2.33%) |
Apr 09, 2020 | 187.96 | 193.09 | 183.82 | 191.89 | 250,700 | +7.34(+3.98%) |
Apr 08, 2020 | 177.13 | 186.49 | 174.34 | 184.55 | 296,249 | +10.10(+5.79%) |
Apr 07, 2020 | 186.68 | 189.99 | 172.27 | 174.45 | 284,738 | -9.88(-5.36%) |
Apr 06, 2020 | 181.60 | 186.56 | 177.93 | 184.33 | 201,398 | +7.67(+4.34%) |
Apr 03, 2020 | 176.66 | 180.64 | 172.45 | 176.66 | 179,700 | -2.27(-1.27%) |
Apr 02, 2020 | 171.85 | 183.41 | 170.72 | 178.93 | 222,925 | +6.01(+3.48%) |
Apr 01, 2020 | 177.77 | 185.67 | 172.00 | 172.92 | 274,704 | -10.62(-5.79%) |
Mar 31, 2020 | 178.79 | 187.68 | 169.32 | 183.54 | 279,455 | +3.59(+1.99%) |
Mar 30, 2020 | 170.16 | 182.58 | 162.15 | 179.95 | 245,780 | +13.94(+8.40%) |
Mar 27, 2020 | 160.35 | 167.82 | 156.17 | 166.01 | 251,600 | -0.59(-0.35%) |
Mar 26, 2020 | 162.64 | 169.28 | 153.15 | 166.60 | 422,612 | +4.89(+3.02%) |
Mar 25, 2020 | 180.02 | 185.86 | 154.17 | 161.71 | 582,407 | -18.53(-10.28%) |
Mar 24, 2020 | 179.19 | 181.67 | 169.00 | 180.24 | 361,741 | +12.04(+7.16%) |
Mar 23, 2020 | 174.28 | 176.19 | 157.62 | 168.20 | 348,307 | -1.47(-0.87%) |
Mar 20, 2020 | 184.49 | 190.40 | 167.00 | 169.67 | 612,000 | -14.48(-7.86%) |
Mar 19, 2020 | 161.14 | 188.76 | 159.50 | 184.15 | 665,172 | +21.66(+13.33%) |
Mar 18, 2020 | 143.32 | 164.26 | 143.32 | 162.49 | 480,119 | +9.86(+6.46%) |
Mar 17, 2020 | 140.16 | 153.35 | 132.95 | 152.63 | 368,434 | +15.42(+11.24%) |
Mar 16, 2020 | 146.06 | 154.43 | 135.19 | 137.21 | 310,753 | -28.76(-17.33%) |
Mar 13, 2020 | 160.12 | 165.98 | 148.89 | 165.97 | 284,400 | +11.71(+7.59%) |
Mar 12, 2020 | 158.54 | 160.67 | 151.13 | 154.26 | 421,421 | -16.21(-9.51%) |
Mar 11, 2020 | 171.81 | 175.57 | 168.54 | 170.47 | 370,806 | -4.60(-2.63%) |
Mar 10, 2020 | 171.69 | 176.54 | 166.47 | 175.07 | 280,186 | +8.37(+5.02%) |
Mar 09, 2020 | 165.97 | 169.27 | 161.57 | 166.70 | 361,013 | -7.60(-4.36%) |
Mar 06, 2020 | 163.16 | 175.50 | 162.43 | 174.30 | 355,000 | +6.12(+3.64%) |
Mar 05, 2020 | 170.98 | 173.36 | 165.61 | 168.18 | 284,582 | -7.77(-4.42%) |
Mar 04, 2020 | 171.24 | 176.75 | 171.01 | 175.95 | 237,621 | +7.62(+4.53%) |
Mar 03, 2020 | 176.12 | 180.59 | 166.75 | 168.33 | 301,952 | -8.09(-4.59%) |