Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 192.74 | 199.97 | 191.64 | 191.64 | 61,962 | -2.06(-1.06%) |
May 28, 2020 | 198.32 | 200.04 | 192.85 | 193.70 | 23,102 | -1.20(-0.62%) |
May 27, 2020 | 195.67 | 198.71 | 193.20 | 194.90 | 40,587 | +3.44(+1.80%) |
May 26, 2020 | 182.21 | 195.22 | 182.21 | 191.46 | 49,931 | +13.00(+7.28%) |
May 22, 2020 | 177.18 | 178.49 | 174.43 | 178.46 | 6,508 | +1.81(+1.03%) |
May 21, 2020 | 175.17 | 178.85 | 175.17 | 176.65 | 5,930 | -0.69(-0.39%) |
May 20, 2020 | 174.75 | 180.73 | 174.75 | 177.34 | 8,970 | +1.84(+1.05%) |
May 19, 2020 | 180.07 | 180.07 | 175.51 | 175.51 | 8,982 | -2.75(-1.54%) |
May 18, 2020 | 172.56 | 180.88 | 171.47 | 178.26 | 19,851 | +12.21(+7.36%) |
May 15, 2020 | 166.06 | 168.89 | 164.49 | 166.04 | 9,084 | -1.61(-0.96%) |
May 14, 2020 | 167.97 | 171.11 | 165.85 | 167.65 | 12,641 | -3.82(-2.23%) |
May 13, 2020 | 173.32 | 174.36 | 169.63 | 171.47 | 40,849 | -4.06(-2.32%) |
May 12, 2020 | 183.60 | 183.60 | 175.53 | 175.53 | 19,411 | -8.62(-4.68%) |
May 11, 2020 | 182.93 | 187.27 | 182.91 | 184.15 | 19,964 | -2.13(-1.14%) |
May 08, 2020 | 184.99 | 190.28 | 182.53 | 186.28 | 20,744 | -0.22(-0.12%) |
May 07, 2020 | 192.03 | 192.03 | 183.34 | 186.50 | 34,521 | +0.27(+0.14%) |
May 06, 2020 | 201.53 | 205.07 | 184.78 | 186.23 | 28,500 | -13.78(-6.89%) |
May 05, 2020 | 207.58 | 211.77 | 199.17 | 200.02 | 23,222 | -7.20(-3.47%) |
May 04, 2020 | 225.37 | 227.88 | 203.63 | 207.21 | 23,549 | -14.72(-6.63%) |
May 01, 2020 | 223.92 | 225.87 | 217.40 | 221.94 | 10,349 | -6.51(-2.85%) |
Apr 30, 2020 | 230.68 | 230.68 | 221.53 | 228.45 | 6,427 | -6.95(-2.95%) |
Apr 29, 2020 | 224.34 | 239.13 | 224.34 | 235.40 | 9,813 | +16.56(+7.57%) |
Apr 28, 2020 | 217.13 | 225.77 | 214.45 | 218.84 | 12,684 | +3.86(+1.79%) |
Apr 27, 2020 | 213.46 | 216.67 | 213.05 | 214.99 | 6,081 | +7.32(+3.52%) |
Apr 24, 2020 | 201.02 | 208.63 | 200.13 | 207.67 | 25,253 | +5.51(+2.72%) |
Apr 23, 2020 | 202.68 | 203.60 | 198.55 | 202.16 | 27,308 | -0.59(-0.29%) |
Apr 22, 2020 | 202.35 | 206.25 | 201.29 | 202.76 | 9,077 | +0.58(+0.29%) |
Apr 21, 2020 | 204.99 | 204.99 | 200.93 | 202.18 | 6,204 | -5.83(-2.80%) |
Apr 20, 2020 | 213.63 | 213.63 | 207.68 | 208.00 | 4,868 | -8.12(-3.76%) |
Apr 17, 2020 | 215.71 | 216.17 | 213.77 | 216.12 | 18,077 | +3.22(+1.51%) |
Apr 16, 2020 | 206.53 | 213.77 | 204.75 | 212.90 | 13,144 | +4.33(+2.08%) |
Apr 15, 2020 | 209.22 | 210.68 | 204.97 | 208.57 | 19,831 | -7.20(-3.34%) |
Apr 14, 2020 | 214.57 | 222.10 | 211.66 | 215.76 | 9,799 | +4.40(+2.08%) |
Apr 13, 2020 | 219.57 | 220.02 | 208.19 | 211.37 | 29,215 | -8.20(-3.74%) |
Apr 09, 2020 | 215.37 | 221.74 | 215.37 | 219.57 | 6,485 | +5.65(+2.64%) |
Apr 08, 2020 | 214.94 | 214.94 | 209.66 | 213.92 | 6,933 | +4.49(+2.15%) |
Apr 07, 2020 | 209.73 | 209.73 | 206.10 | 209.42 | 10,217 | +2.90(+1.40%) |
Apr 06, 2020 | 196.00 | 206.53 | 196.00 | 206.53 | 14,271 | +13.83(+7.18%) |
Apr 03, 2020 | 189.33 | 192.85 | 185.07 | 192.70 | 21,803 | +2.32(+1.22%) |
Apr 02, 2020 | 185.31 | 191.42 | 185.31 | 190.38 | 13,153 | +3.35(+1.79%) |
Apr 01, 2020 | 194.27 | 194.27 | 178.71 | 187.02 | 42,789 | -12.94(-6.47%) |
Mar 31, 2020 | 202.43 | 205.00 | 190.43 | 199.97 | 27,159 | -3.06(-1.51%) |
Mar 30, 2020 | 205.65 | 209.38 | 200.28 | 203.03 | 19,129 | -1.60(-0.78%) |
Mar 27, 2020 | 196.96 | 204.89 | 196.96 | 204.63 | 8,279 | +2.56(+1.27%) |
Mar 26, 2020 | 200.44 | 209.47 | 200.14 | 202.07 | 14,077 | +2.82(+1.41%) |
Mar 25, 2020 | 195.03 | 210.84 | 193.61 | 199.26 | 22,315 | +1.42(+0.72%) |
Mar 24, 2020 | 178.99 | 199.26 | 175.02 | 197.84 | 18,094 | +22.15(+12.60%) |
Mar 23, 2020 | 169.44 | 176.96 | 165.71 | 175.69 | 21,479 | +4.93(+2.89%) |
Mar 20, 2020 | 186.81 | 189.89 | 169.91 | 170.76 | 34,085 | -16.97(-9.04%) |
Mar 19, 2020 | 183.03 | 187.73 | 176.14 | 187.73 | 15,763 | +4.38(+2.39%) |
Mar 18, 2020 | 183.81 | 185.78 | 181.16 | 183.36 | 35,389 | -8.45(-4.40%) |
Mar 17, 2020 | 198.41 | 198.41 | 188.81 | 191.81 | 32,258 | -3.86(-1.97%) |
Mar 16, 2020 | 208.84 | 213.81 | 192.04 | 195.66 | 29,615 | -21.76(-10.01%) |
Mar 13, 2020 | 217.16 | 221.27 | 217.16 | 217.42 | 15,869 | +3.65(+1.71%) |
Mar 12, 2020 | 215.70 | 222.02 | 211.60 | 213.77 | 23,346 | -8.37(-3.77%) |
Mar 11, 2020 | 222.49 | 225.42 | 221.09 | 222.14 | 15,973 | -3.19(-1.41%) |
Mar 10, 2020 | 227.79 | 230.67 | 221.00 | 225.33 | 11,550 | +1.17(+0.52%) |
Mar 09, 2020 | 217.39 | 238.37 | 217.32 | 224.16 | 18,716 | -1.29(-0.57%) |
Mar 06, 2020 | 224.29 | 225.93 | 221.17 | 225.45 | 20,561 | -1.46(-0.64%) |
Mar 05, 2020 | 232.34 | 232.34 | 224.64 | 226.91 | 12,375 | -7.54(-3.21%) |
Mar 04, 2020 | 227.04 | 234.44 | 225.42 | 234.44 | 13,395 | +9.08(+4.03%) |
Mar 03, 2020 | 223.75 | 230.86 | 223.75 | 225.37 | 10,766 | +1.45(+0.65%) |