Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 205.82 | 215.26 | 205.82 | 214.10 | 1,603,665 | +9.92(+4.86%) |
May 28, 2020 | 201.18 | 207.22 | 201.15 | 204.18 | 762,648 | +4.70(+2.35%) |
May 27, 2020 | 202.42 | 203.15 | 193.47 | 199.49 | 924,141 | -4.62(-2.26%) |
May 26, 2020 | 211.82 | 213.05 | 202.97 | 204.10 | 735,767 | -5.44(-2.60%) |
May 22, 2020 | 210.84 | 211.75 | 207.63 | 209.55 | 541,147 | +0.42(+0.20%) |
May 21, 2020 | 207.82 | 213.06 | 205.79 | 209.13 | 16,644,863 | +0.92(+0.44%) |
May 20, 2020 | 212.48 | 212.48 | 207.28 | 208.21 | 1,093,358 | -1.47(-0.70%) |
May 19, 2020 | 212.33 | 214.43 | 209.06 | 209.68 | 1,213,314 | -6.77(-3.13%) |
May 18, 2020 | 215.18 | 219.97 | 214.62 | 216.44 | 433,192 | +4.19(+1.98%) |
May 15, 2020 | 209.04 | 213.05 | 208.25 | 212.25 | 854,857 | +3.79(+1.82%) |
May 14, 2020 | 200.53 | 208.72 | 200.20 | 208.47 | 451,673 | +6.42(+3.18%) |
May 13, 2020 | 203.61 | 207.87 | 199.29 | 202.04 | 479,419 | -1.78(-0.88%) |
May 12, 2020 | 210.10 | 211.87 | 203.79 | 203.83 | 510,452 | -4.54(-2.18%) |
May 11, 2020 | 197.02 | 209.09 | 196.37 | 208.37 | 793,230 | +10.15(+5.12%) |
May 08, 2020 | 197.96 | 201.63 | 196.12 | 198.22 | 391,305 | +2.02(+1.03%) |
May 07, 2020 | 196.22 | 197.10 | 193.66 | 196.20 | 417,087 | +0.94(+0.48%) |
May 06, 2020 | 193.55 | 197.70 | 192.41 | 195.25 | 365,596 | +2.20(+1.14%) |
May 05, 2020 | 188.47 | 195.12 | 188.24 | 193.06 | 430,405 | +6.42(+3.44%) |
May 04, 2020 | 189.40 | 189.40 | 185.15 | 186.63 | 400,779 | -3.29(-1.73%) |
May 01, 2020 | 185.96 | 190.06 | 183.43 | 189.92 | 355,585 | +2.36(+1.26%) |
Apr 30, 2020 | 186.38 | 191.21 | 185.42 | 187.56 | 688,549 | -0.34(-0.18%) |
Apr 29, 2020 | 191.45 | 193.74 | 187.32 | 187.90 | 521,496 | -3.39(-1.77%) |
Apr 28, 2020 | 198.20 | 199.98 | 190.82 | 191.29 | 338,368 | -4.78(-2.44%) |
Apr 27, 2020 | 194.11 | 196.83 | 192.41 | 196.07 | 460,140 | +2.28(+1.18%) |
Apr 24, 2020 | 188.30 | 194.49 | 186.92 | 193.79 | 892,999 | +8.05(+4.33%) |
Apr 23, 2020 | 177.45 | 188.57 | 175.54 | 185.74 | 1,022,713 | +17.15(+10.17%) |
Apr 22, 2020 | 166.01 | 169.40 | 162.36 | 168.60 | 758,321 | +4.88(+2.98%) |
Apr 21, 2020 | 166.22 | 167.60 | 162.32 | 163.72 | 362,875 | -4.97(-2.94%) |
Apr 20, 2020 | 167.09 | 170.81 | 166.19 | 168.69 | 321,604 | +0.39(+0.23%) |
Apr 17, 2020 | 168.58 | 169.30 | 166.43 | 168.30 | 412,478 | +2.38(+1.43%) |
Apr 16, 2020 | 164.55 | 166.99 | 163.60 | 165.92 | 367,250 | +2.55(+1.56%) |
Apr 15, 2020 | 162.52 | 167.15 | 162.14 | 163.38 | 393,274 | -2.06(-1.25%) |
Apr 14, 2020 | 162.38 | 166.15 | 159.93 | 165.44 | 359,183 | +7.14(+4.51%) |
Apr 13, 2020 | 159.17 | 160.86 | 155.37 | 158.30 | 339,377 | -3.02(-1.87%) |
Apr 09, 2020 | 163.16 | 164.75 | 157.53 | 161.32 | 384,098 | -1.84(-1.13%) |
Apr 08, 2020 | 156.26 | 163.17 | 152.87 | 163.16 | 405,271 | +6.58(+4.20%) |
Apr 07, 2020 | 164.20 | 166.17 | 155.48 | 156.58 | 541,168 | -3.13(-1.96%) |
Apr 06, 2020 | 154.46 | 160.40 | 152.47 | 159.71 | 355,060 | +9.85(+6.57%) |
Apr 03, 2020 | 152.75 | 154.87 | 148.24 | 149.85 | 610,638 | -4.29(-2.78%) |
Apr 02, 2020 | 147.53 | 155.01 | 146.69 | 154.14 | 500,186 | +5.82(+3.93%) |
Apr 01, 2020 | 147.79 | 151.80 | 144.34 | 148.32 | 485,830 | -2.43(-1.61%) |
Mar 31, 2020 | 151.51 | 158.25 | 150.17 | 150.74 | 562,333 | +0.44(+0.29%) |
Mar 30, 2020 | 142.31 | 150.97 | 142.23 | 150.31 | 449,824 | +10.62(+7.61%) |
Mar 27, 2020 | 141.38 | 144.94 | 137.29 | 139.69 | 552,059 | -5.30(-3.65%) |
Mar 26, 2020 | 135.08 | 144.98 | 135.08 | 144.98 | 678,131 | +11.01(+8.22%) |
Mar 25, 2020 | 134.62 | 138.61 | 130.72 | 133.97 | 487,936 | -0.17(-0.13%) |
Mar 24, 2020 | 132.78 | 139.46 | 130.69 | 134.14 | 629,609 | +6.45(+5.06%) |
Mar 23, 2020 | 129.36 | 131.31 | 123.30 | 127.69 | 560,915 | -1.67(-1.29%) |
Mar 20, 2020 | 136.20 | 138.11 | 128.75 | 129.36 | 716,585 | -8.54(-6.20%) |
Mar 19, 2020 | 142.07 | 144.96 | 133.77 | 137.90 | 690,698 | -4.17(-2.93%) |
Mar 18, 2020 | 134.13 | 150.13 | 129.22 | 142.07 | 831,351 | +0.40(+0.28%) |
Mar 17, 2020 | 131.53 | 143.69 | 128.27 | 141.68 | 900,114 | +12.50(+9.67%) |
Mar 16, 2020 | 135.73 | 138.54 | 128.59 | 129.18 | 981,481 | -15.48(-10.70%) |
Mar 13, 2020 | 145.54 | 147.33 | 134.71 | 144.66 | 940,096 | +3.32(+2.35%) |
Mar 12, 2020 | 139.12 | 145.59 | 137.99 | 141.35 | 1,064,686 | -5.02(-3.43%) |
Mar 11, 2020 | 138.71 | 148.02 | 138.06 | 146.37 | 1,024,801 | +4.25(+2.99%) |
Mar 10, 2020 | 141.72 | 143.01 | 135.30 | 142.12 | 577,654 | +3.70(+2.68%) |
Mar 09, 2020 | 147.53 | 147.53 | 137.38 | 138.42 | 743,173 | -10.05(-6.77%) |
Mar 06, 2020 | 148.31 | 148.78 | 144.55 | 148.47 | 557,815 | -3.49(-2.30%) |
Mar 05, 2020 | 154.65 | 155.69 | 149.82 | 151.96 | 304,330 | -5.37(-3.41%) |
Mar 04, 2020 | 156.05 | 157.75 | 153.96 | 157.33 | 494,098 | +4.87(+3.20%) |
Mar 03, 2020 | 155.17 | 158.33 | 150.42 | 152.46 | 490,797 | -2.49(-1.60%) |