Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 197.62 | 200.40 | 195.85 | 199.85 | 1,211,800 | +1.89(+0.95%) |
May 28, 2020 | 200.42 | 201.38 | 197.01 | 197.96 | 452,788 | -0.93(-0.47%) |
May 27, 2020 | 195.77 | 199.14 | 193.52 | 198.89 | 598,030 | +5.81(+3.01%) |
May 26, 2020 | 190.99 | 194.16 | 189.99 | 193.08 | 587,575 | +6.40(+3.43%) |
May 22, 2020 | 186.24 | 188.17 | 185.06 | 186.68 | 351,000 | +1.42(+0.77%) |
May 21, 2020 | 185.18 | 188.63 | 184.08 | 185.26 | 400,863 | +0.00(+0.00%) |
May 20, 2020 | 185.77 | 187.23 | 183.64 | 185.26 | 435,247 | +1.27(+0.69%) |
May 19, 2020 | 188.24 | 188.24 | 183.84 | 183.99 | 497,707 | -4.25(-2.26%) |
May 18, 2020 | 182.06 | 189.24 | 182.06 | 188.24 | 656,900 | +9.78(+5.48%) |
May 15, 2020 | 180.25 | 182.61 | 176.66 | 178.46 | 1,183,800 | -1.82(-1.01%) |
May 14, 2020 | 177.07 | 180.62 | 175.83 | 180.28 | 881,416 | +1.48(+0.83%) |
May 13, 2020 | 182.87 | 183.61 | 177.10 | 178.80 | 483,516 | -3.68(-2.02%) |
May 12, 2020 | 190.28 | 190.28 | 182.44 | 182.48 | 409,155 | -6.83(-3.61%) |
May 11, 2020 | 185.45 | 190.74 | 185.45 | 189.31 | 352,225 | +2.33(+1.25%) |
May 08, 2020 | 188.42 | 188.42 | 185.14 | 186.98 | 454,700 | +1.00(+0.54%) |
May 07, 2020 | 187.55 | 189.73 | 185.73 | 185.98 | 437,900 | +0.95(+0.51%) |
May 06, 2020 | 183.04 | 186.90 | 182.63 | 185.03 | 385,924 | +3.14(+1.73%) |
May 05, 2020 | 182.53 | 184.80 | 181.26 | 181.89 | 452,869 | +1.46(+0.81%) |
May 04, 2020 | 177.62 | 181.03 | 177.33 | 180.43 | 453,657 | +2.35(+1.32%) |
May 01, 2020 | 184.39 | 184.50 | 177.32 | 178.08 | 605,200 | -8.92(-4.77%) |
Apr 30, 2020 | 191.07 | 191.52 | 186.01 | 187.00 | 560,626 | -5.65(-2.93%) |
Apr 29, 2020 | 187.15 | 197.94 | 184.50 | 192.65 | 707,467 | +8.54(+4.64%) |
Apr 28, 2020 | 187.00 | 192.98 | 182.05 | 184.11 | 897,194 | -10.90(-5.59%) |
Apr 27, 2020 | 192.46 | 196.68 | 189.68 | 195.01 | 538,093 | +3.69(+1.93%) |
Apr 24, 2020 | 192.23 | 192.97 | 188.12 | 191.32 | 381,400 | +0.55(+0.29%) |
Apr 23, 2020 | 190.75 | 194.63 | 190.31 | 190.77 | 310,828 | +0.43(+0.23%) |
Apr 22, 2020 | 187.46 | 191.21 | 185.79 | 190.34 | 448,773 | +4.95(+2.67%) |
Apr 21, 2020 | 190.83 | 191.35 | 184.21 | 185.39 | 488,537 | -8.94(-4.60%) |
Apr 20, 2020 | 195.90 | 196.78 | 192.04 | 194.33 | 332,307 | -3.18(-1.61%) |
Apr 17, 2020 | 196.72 | 199.68 | 195.39 | 197.51 | 362,800 | +4.55(+2.36%) |
Apr 16, 2020 | 191.62 | 194.24 | 189.01 | 192.96 | 585,179 | +3.55(+1.87%) |
Apr 15, 2020 | 192.64 | 193.16 | 188.73 | 189.41 | 546,060 | -4.24(-2.19%) |
Apr 14, 2020 | 189.67 | 195.93 | 189.13 | 193.65 | 475,341 | +6.00(+3.20%) |
Apr 13, 2020 | 193.83 | 194.69 | 185.99 | 187.65 | 436,037 | -8.28(-4.23%) |
Apr 09, 2020 | 196.33 | 199.21 | 192.20 | 195.93 | 605,900 | -0.15(-0.08%) |
Apr 08, 2020 | 190.41 | 197.27 | 187.28 | 196.08 | 432,255 | +6.00(+3.16%) |
Apr 07, 2020 | 193.95 | 196.16 | 189.69 | 190.08 | 574,105 | +1.19(+0.63%) |
Apr 06, 2020 | 186.82 | 189.69 | 183.07 | 188.89 | 682,374 | +8.95(+4.97%) |
Apr 03, 2020 | 183.71 | 186.79 | 175.99 | 179.94 | 591,100 | -6.09(-3.27%) |
Apr 02, 2020 | 180.80 | 189.74 | 178.52 | 186.03 | 443,610 | +3.72(+2.04%) |
Apr 01, 2020 | 176.58 | 182.84 | 173.00 | 182.31 | 579,837 | +0.26(+0.14%) |
Mar 31, 2020 | 187.47 | 190.64 | 181.24 | 182.05 | 505,053 | -6.09(-3.24%) |
Mar 30, 2020 | 186.93 | 189.12 | 181.74 | 188.14 | 538,763 | +2.78(+1.50%) |
Mar 27, 2020 | 185.06 | 189.23 | 181.71 | 185.36 | 499,000 | -6.06(-3.17%) |
Mar 26, 2020 | 178.16 | 192.72 | 176.07 | 191.42 | 532,585 | +14.62(+8.27%) |
Mar 25, 2020 | 177.82 | 185.33 | 173.65 | 176.80 | 622,634 | -3.88(-2.15%) |
Mar 24, 2020 | 169.16 | 180.95 | 167.94 | 180.68 | 732,662 | +18.32(+11.28%) |
Mar 23, 2020 | 173.57 | 174.01 | 154.39 | 162.36 | 635,433 | -11.10(-6.40%) |
Mar 20, 2020 | 178.44 | 181.14 | 170.47 | 173.46 | 811,700 | -3.96(-2.23%) |
Mar 19, 2020 | 176.24 | 188.49 | 168.96 | 177.42 | 679,593 | +0.61(+0.35%) |
Mar 18, 2020 | 175.97 | 184.93 | 161.01 | 176.81 | 669,937 | -6.46(-3.52%) |
Mar 17, 2020 | 177.19 | 190.45 | 172.22 | 183.27 | 1,050,663 | +9.35(+5.38%) |
Mar 16, 2020 | 164.20 | 181.19 | 163.01 | 173.92 | 740,381 | -10.56(-5.72%) |
Mar 13, 2020 | 179.06 | 185.62 | 166.14 | 184.48 | 1,024,800 | +17.43(+10.43%) |
Mar 12, 2020 | 172.22 | 182.48 | 166.22 | 167.05 | 1,081,754 | -17.05(-9.26%) |
Mar 11, 2020 | 191.78 | 191.78 | 182.84 | 184.10 | 661,030 | -12.62(-6.42%) |
Mar 10, 2020 | 194.65 | 196.77 | 186.98 | 196.72 | 559,005 | +6.13(+3.22%) |
Mar 09, 2020 | 189.76 | 193.67 | 187.62 | 190.59 | 691,676 | -9.41(-4.70%) |
Mar 06, 2020 | 194.36 | 200.30 | 193.69 | 200.00 | 596,800 | +1.08(+0.54%) |
Mar 05, 2020 | 203.29 | 203.47 | 196.83 | 198.92 | 731,504 | -9.52(-4.57%) |
Mar 04, 2020 | 204.67 | 208.69 | 201.43 | 208.44 | 466,953 | +6.97(+3.46%) |
Mar 03, 2020 | 202.77 | 207.39 | 199.08 | 201.47 | 719,668 | -1.23(-0.61%) |