Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 200.71 | 203.55 | 198.06 | 202.79 | 522,613 | -0.48(-0.24%) |
May 28, 2020 | 205.79 | 206.37 | 199.49 | 203.27 | 413,505 | -0.46(-0.22%) |
May 27, 2020 | 205.64 | 207.27 | 201.63 | 203.73 | 521,937 | +2.39(+1.19%) |
May 26, 2020 | 194.22 | 202.38 | 192.69 | 201.34 | 541,032 | +13.16(+7.00%) |
May 22, 2020 | 185.15 | 188.40 | 183.71 | 188.17 | 258,459 | +3.04(+1.64%) |
May 21, 2020 | 181.64 | 186.83 | 181.26 | 185.13 | 475,777 | +3.17(+1.74%) |
May 20, 2020 | 181.80 | 186.92 | 179.95 | 181.96 | 388,722 | +2.47(+1.38%) |
May 19, 2020 | 182.98 | 186.09 | 179.48 | 179.49 | 317,977 | -4.31(-2.35%) |
May 18, 2020 | 176.54 | 185.03 | 175.93 | 183.80 | 342,814 | +12.23(+7.13%) |
May 15, 2020 | 173.78 | 177.42 | 170.35 | 171.57 | 975,735 | -3.39(-1.94%) |
May 14, 2020 | 167.21 | 175.65 | 164.28 | 174.95 | 557,680 | +5.64(+3.33%) |
May 13, 2020 | 171.15 | 172.35 | 167.61 | 169.31 | 312,085 | -2.97(-1.72%) |
May 12, 2020 | 177.81 | 178.94 | 172.13 | 172.28 | 264,329 | -4.77(-2.69%) |
May 11, 2020 | 179.39 | 181.03 | 176.66 | 177.05 | 455,943 | -4.53(-2.50%) |
May 08, 2020 | 185.45 | 187.26 | 181.04 | 181.58 | 403,559 | -1.09(-0.60%) |
May 07, 2020 | 180.21 | 184.06 | 179.22 | 182.67 | 335,240 | +3.82(+2.14%) |
May 06, 2020 | 182.33 | 182.44 | 178.53 | 178.85 | 481,463 | -2.02(-1.12%) |
May 05, 2020 | 178.53 | 181.97 | 176.90 | 180.87 | 390,086 | +4.41(+2.50%) |
May 04, 2020 | 170.10 | 176.75 | 168.84 | 176.46 | 336,641 | +2.61(+1.50%) |
May 01, 2020 | 174.63 | 175.08 | 169.68 | 173.85 | 300,850 | -3.18(-1.79%) |
Apr 30, 2020 | 178.17 | 178.17 | 173.45 | 177.03 | 403,894 | -3.21(-1.78%) |
Apr 29, 2020 | 181.27 | 183.00 | 178.36 | 180.25 | 368,131 | +2.92(+1.65%) |
Apr 28, 2020 | 179.49 | 183.74 | 176.82 | 177.32 | 575,231 | +2.22(+1.27%) |
Apr 27, 2020 | 170.05 | 175.63 | 168.15 | 175.10 | 298,323 | +7.72(+4.61%) |
Apr 24, 2020 | 168.63 | 168.96 | 161.52 | 167.39 | 432,242 | -0.98(-0.58%) |
Apr 23, 2020 | 163.31 | 170.39 | 161.88 | 168.36 | 388,451 | +6.47(+3.99%) |
Apr 22, 2020 | 165.37 | 168.86 | 160.21 | 161.90 | 729,130 | -2.11(-1.29%) |
Apr 21, 2020 | 164.93 | 170.49 | 162.46 | 164.01 | 914,158 | -7.63(-4.45%) |
Apr 20, 2020 | 163.11 | 179.99 | 161.04 | 171.64 | 1,245,720 | -2.73(-1.57%) |
Apr 17, 2020 | 182.68 | 184.19 | 174.33 | 174.38 | 836,962 | -2.95(-1.66%) |
Apr 16, 2020 | 183.47 | 185.04 | 176.74 | 177.32 | 375,395 | -4.54(-2.50%) |
Apr 15, 2020 | 186.50 | 187.72 | 179.09 | 181.87 | 355,240 | -9.96(-5.19%) |
Apr 14, 2020 | 190.14 | 194.71 | 187.46 | 191.82 | 247,521 | +5.25(+2.82%) |
Apr 13, 2020 | 191.64 | 191.97 | 185.59 | 186.57 | 314,841 | -7.16(-3.70%) |
Apr 09, 2020 | 189.66 | 201.34 | 187.10 | 193.73 | 405,668 | +8.16(+4.40%) |
Apr 08, 2020 | 179.64 | 187.12 | 176.53 | 185.56 | 372,083 | +7.10(+3.98%) |
Apr 07, 2020 | 177.49 | 180.43 | 171.13 | 178.46 | 579,849 | +9.26(+5.48%) |
Apr 06, 2020 | 167.44 | 171.00 | 164.85 | 169.20 | 501,416 | +7.08(+4.36%) |
Apr 03, 2020 | 169.75 | 170.82 | 159.71 | 162.12 | 343,663 | -5.66(-3.37%) |
Apr 02, 2020 | 166.55 | 172.59 | 165.22 | 167.78 | 427,156 | +1.09(+0.65%) |
Apr 01, 2020 | 167.27 | 171.44 | 164.89 | 166.69 | 426,068 | -5.70(-3.31%) |
Mar 31, 2020 | 175.66 | 177.12 | 171.13 | 172.39 | 405,007 | -4.38(-2.48%) |
Mar 30, 2020 | 176.01 | 178.96 | 172.93 | 176.78 | 244,526 | +1.78(+1.01%) |
Mar 27, 2020 | 180.94 | 187.45 | 172.85 | 175.00 | 431,486 | -11.56(-6.20%) |
Mar 26, 2020 | 171.82 | 187.89 | 168.98 | 186.56 | 546,814 | +16.16(+9.48%) |
Mar 25, 2020 | 160.52 | 178.59 | 158.30 | 170.40 | 747,813 | +9.62(+5.99%) |
Mar 24, 2020 | 162.32 | 165.68 | 155.75 | 160.78 | 703,348 | +3.18(+2.02%) |
Mar 23, 2020 | 165.83 | 170.55 | 154.31 | 157.59 | 536,664 | -14.09(-8.21%) |
Mar 20, 2020 | 185.94 | 188.29 | 169.08 | 171.68 | 806,324 | -13.22(-7.15%) |
Mar 19, 2020 | 172.89 | 189.56 | 167.97 | 184.91 | 489,849 | +10.33(+5.92%) |
Mar 18, 2020 | 174.98 | 176.78 | 159.59 | 174.57 | 603,608 | -9.17(-4.99%) |
Mar 17, 2020 | 190.45 | 195.26 | 170.34 | 183.74 | 952,826 | -4.19(-2.23%) |
Mar 16, 2020 | 184.50 | 191.66 | 181.33 | 187.94 | 844,228 | -12.11(-6.05%) |
Mar 13, 2020 | 203.43 | 205.61 | 190.41 | 200.04 | 862,126 | +3.38(+1.72%) |
Mar 12, 2020 | 205.56 | 207.20 | 195.16 | 196.66 | 710,130 | -19.71(-9.11%) |
Mar 11, 2020 | 228.02 | 228.78 | 214.16 | 216.37 | 811,283 | -16.42(-7.05%) |
Mar 10, 2020 | 241.82 | 244.06 | 219.76 | 232.80 | 605,447 | -4.31(-1.82%) |
Mar 09, 2020 | 232.21 | 238.46 | 225.34 | 237.10 | 632,774 | -8.64(-3.52%) |
Mar 06, 2020 | 232.72 | 247.20 | 232.72 | 245.75 | 546,055 | +4.19(+1.74%) |
Mar 05, 2020 | 238.76 | 244.48 | 238.20 | 241.55 | 542,528 | -1.93(-0.79%) |
Mar 04, 2020 | 235.60 | 244.64 | 234.24 | 243.48 | 659,484 | +12.09(+5.22%) |
Mar 03, 2020 | 226.80 | 232.86 | 225.11 | 231.39 | 502,918 | +4.66(+2.05%) |