Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 199.93 | 201.39 | 197.57 | 200.84 | 3,159,334 | -0.22(-0.11%) |
May 28, 2020 | 204.41 | 205.63 | 200.72 | 201.07 | 1,179,543 | -2.82(-1.38%) |
May 27, 2020 | 202.87 | 204.89 | 198.86 | 203.88 | 1,506,252 | +3.28(+1.64%) |
May 26, 2020 | 195.12 | 202.14 | 193.03 | 200.60 | 1,795,104 | +12.74(+6.78%) |
May 22, 2020 | 189.75 | 189.76 | 186.35 | 187.87 | 792,551 | -1.43(-0.76%) |
May 21, 2020 | 191.29 | 191.64 | 188.91 | 189.30 | 849,952 | -2.15(-1.12%) |
May 20, 2020 | 190.51 | 191.94 | 189.36 | 191.44 | 904,023 | +3.17(+1.68%) |
May 19, 2020 | 189.72 | 192.58 | 188.25 | 188.27 | 1,064,472 | -2.36(-1.24%) |
May 18, 2020 | 187.69 | 194.65 | 187.03 | 190.63 | 1,629,924 | +6.78(+3.69%) |
May 15, 2020 | 175.29 | 188.43 | 175.04 | 183.85 | 3,461,007 | +7.32(+4.15%) |
May 14, 2020 | 170.05 | 176.81 | 169.75 | 176.53 | 1,612,440 | +3.84(+2.22%) |
May 13, 2020 | 173.89 | 176.86 | 169.95 | 172.69 | 1,130,076 | -1.58(-0.91%) |
May 12, 2020 | 180.20 | 180.20 | 174.20 | 174.27 | 772,219 | -4.43(-2.48%) |
May 11, 2020 | 176.19 | 180.53 | 174.58 | 178.70 | 905,793 | +0.84(+0.47%) |
May 08, 2020 | 179.74 | 180.74 | 177.35 | 177.86 | 755,580 | +1.32(+0.75%) |
May 07, 2020 | 178.12 | 179.43 | 175.81 | 176.54 | 700,239 | +1.67(+0.96%) |
May 06, 2020 | 176.35 | 177.28 | 173.37 | 174.87 | 564,107 | -1.64(-0.93%) |
May 05, 2020 | 176.74 | 178.32 | 174.18 | 176.51 | 821,346 | +2.84(+1.63%) |
May 04, 2020 | 166.35 | 174.58 | 164.32 | 173.67 | 1,378,052 | +4.37(+2.58%) |
May 01, 2020 | 171.08 | 172.34 | 167.30 | 169.30 | 758,718 | -5.81(-3.32%) |
Apr 30, 2020 | 178.96 | 179.67 | 174.15 | 175.12 | 1,505,099 | -6.95(-3.82%) |
Apr 29, 2020 | 182.06 | 185.37 | 179.16 | 182.06 | 1,615,152 | +0.83(+0.46%) |
Apr 28, 2020 | 179.50 | 184.81 | 176.65 | 181.23 | 2,594,233 | +13.33(+7.94%) |
Apr 27, 2020 | 162.62 | 168.79 | 162.42 | 167.91 | 1,144,639 | +6.55(+4.06%) |
Apr 24, 2020 | 158.90 | 162.23 | 156.48 | 161.35 | 920,373 | +4.85(+3.10%) |
Apr 23, 2020 | 154.87 | 160.20 | 154.50 | 156.50 | 948,118 | +2.91(+1.90%) |
Apr 22, 2020 | 154.69 | 156.59 | 151.66 | 153.59 | 726,347 | +1.60(+1.05%) |
Apr 21, 2020 | 151.07 | 154.70 | 151.07 | 151.99 | 877,366 | -3.77(-2.42%) |
Apr 20, 2020 | 151.94 | 158.07 | 149.76 | 155.76 | 1,116,198 | -0.05(-0.03%) |
Apr 17, 2020 | 152.91 | 157.48 | 152.41 | 155.81 | 1,161,882 | +8.91(+6.06%) |
Apr 16, 2020 | 147.11 | 148.02 | 143.11 | 146.90 | 828,551 | -0.01(-0.01%) |
Apr 15, 2020 | 146.60 | 147.51 | 143.06 | 146.91 | 777,024 | -4.46(-2.95%) |
Apr 14, 2020 | 152.04 | 153.13 | 147.40 | 151.37 | 1,160,116 | +3.00(+2.02%) |
Apr 13, 2020 | 153.47 | 154.67 | 147.13 | 148.37 | 789,928 | -6.56(-4.24%) |
Apr 09, 2020 | 157.44 | 160.81 | 149.57 | 154.93 | 1,342,256 | -0.15(-0.10%) |
Apr 08, 2020 | 150.00 | 156.83 | 149.57 | 155.08 | 971,849 | +7.14(+4.82%) |
Apr 07, 2020 | 151.10 | 157.02 | 147.88 | 147.94 | 1,298,498 | +2.47(+1.70%) |
Apr 06, 2020 | 144.11 | 147.22 | 142.68 | 145.48 | 1,478,707 | +9.82(+7.24%) |
Apr 03, 2020 | 138.89 | 140.96 | 133.86 | 135.65 | 1,012,346 | -2.71(-1.96%) |
Apr 02, 2020 | 131.67 | 140.75 | 131.67 | 138.36 | 1,079,205 | +5.57(+4.20%) |
Apr 01, 2020 | 132.12 | 134.13 | 129.44 | 132.79 | 1,524,429 | -6.68(-4.79%) |
Mar 31, 2020 | 138.84 | 141.26 | 134.48 | 139.47 | 2,052,470 | -1.25(-0.89%) |
Mar 30, 2020 | 139.91 | 141.96 | 137.41 | 140.72 | 1,296,440 | +0.74(+0.53%) |
Mar 27, 2020 | 138.70 | 144.75 | 135.41 | 139.98 | 1,263,917 | -7.24(-4.92%) |
Mar 26, 2020 | 146.00 | 147.29 | 138.83 | 147.21 | 1,674,898 | +4.37(+3.06%) |
Mar 25, 2020 | 132.74 | 147.86 | 128.07 | 142.84 | 2,174,321 | +11.70(+8.92%) |
Mar 24, 2020 | 119.67 | 135.19 | 119.67 | 131.14 | 2,754,676 | +19.61(+17.58%) |
Mar 23, 2020 | 113.19 | 115.84 | 106.63 | 111.53 | 2,241,499 | -5.65(-4.82%) |
Mar 20, 2020 | 127.15 | 130.86 | 115.03 | 117.18 | 1,840,531 | -7.66(-6.14%) |
Mar 19, 2020 | 117.61 | 127.35 | 110.81 | 124.84 | 1,992,076 | +6.03(+5.07%) |
Mar 18, 2020 | 132.69 | 133.09 | 108.11 | 118.81 | 2,489,111 | -24.58(-17.14%) |
Mar 17, 2020 | 144.51 | 147.07 | 136.87 | 143.40 | 2,152,687 | +1.71(+1.21%) |
Mar 16, 2020 | 135.09 | 151.41 | 134.26 | 141.69 | 2,010,887 | -11.89(-7.74%) |
Mar 13, 2020 | 145.91 | 153.74 | 140.74 | 153.58 | 2,358,173 | +15.33(+11.09%) |
Mar 12, 2020 | 134.13 | 145.31 | 133.98 | 138.25 | 2,696,233 | -8.78(-5.97%) |
Mar 11, 2020 | 145.50 | 151.99 | 144.37 | 147.03 | 1,905,449 | -9.53(-6.09%) |
Mar 10, 2020 | 146.26 | 156.60 | 142.58 | 156.56 | 1,863,731 | +15.49(+10.98%) |
Mar 09, 2020 | 144.56 | 152.92 | 139.97 | 141.07 | 2,413,846 | -24.22(-14.65%) |
Mar 06, 2020 | 164.22 | 167.22 | 161.27 | 165.29 | 1,429,468 | -4.21(-2.48%) |
Mar 05, 2020 | 171.14 | 175.19 | 168.91 | 169.50 | 1,328,846 | -8.18(-4.60%) |
Mar 04, 2020 | 173.04 | 178.06 | 170.97 | 177.68 | 1,072,765 | +7.68(+4.52%) |
Mar 03, 2020 | 175.97 | 183.08 | 169.66 | 170.00 | 1,762,808 | -6.15(-3.49%) |