Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 218.53 | 224.18 | 214.39 | 223.90 | 972,200 | +6.54(+3.01%) |
May 28, 2020 | 207.88 | 218.98 | 207.16 | 217.36 | 802,843 | +9.60(+4.62%) |
May 27, 2020 | 210.00 | 210.00 | 200.46 | 207.76 | 425,567 | -1.32(-0.63%) |
May 26, 2020 | 210.57 | 214.40 | 205.67 | 209.08 | 855,441 | +2.92(+1.42%) |
May 22, 2020 | 198.03 | 207.22 | 196.03 | 206.16 | 642,000 | +9.84(+5.01%) |
May 21, 2020 | 196.60 | 198.55 | 194.13 | 196.32 | 294,715 | -0.04(-0.02%) |
May 20, 2020 | 192.62 | 196.74 | 192.24 | 196.36 | 299,723 | +5.57(+2.92%) |
May 19, 2020 | 190.95 | 194.33 | 188.37 | 190.79 | 339,764 | -0.26(-0.14%) |
May 18, 2020 | 188.88 | 194.75 | 188.88 | 191.05 | 366,054 | +6.13(+3.31%) |
May 15, 2020 | 183.15 | 187.58 | 182.02 | 184.92 | 276,000 | +0.65(+0.35%) |
May 14, 2020 | 183.98 | 184.62 | 181.26 | 184.27 | 338,071 | -1.33(-0.72%) |
May 13, 2020 | 191.67 | 193.53 | 180.29 | 185.60 | 488,640 | -5.69(-2.97%) |
May 12, 2020 | 192.79 | 197.79 | 190.52 | 191.29 | 584,194 | -3.32(-1.71%) |
May 11, 2020 | 187.10 | 197.45 | 186.65 | 194.61 | 515,437 | +7.54(+4.03%) |
May 08, 2020 | 188.14 | 190.28 | 185.75 | 187.07 | 389,800 | -1.26(-0.67%) |
May 07, 2020 | 188.16 | 192.33 | 187.03 | 188.33 | 654,128 | +1.42(+0.76%) |
May 06, 2020 | 187.59 | 190.12 | 185.03 | 186.91 | 375,753 | +0.69(+0.37%) |
May 05, 2020 | 182.84 | 189.62 | 182.53 | 186.22 | 383,545 | +5.22(+2.88%) |
May 04, 2020 | 182.58 | 183.12 | 177.69 | 181.00 | 623,481 | -2.49(-1.36%) |
May 01, 2020 | 190.00 | 190.04 | 182.20 | 183.49 | 835,900 | -7.76(-4.06%) |
Apr 30, 2020 | 174.98 | 198.43 | 169.28 | 191.25 | 2,489,304 | +21.97(+12.98%) |
Apr 29, 2020 | 165.90 | 171.01 | 164.75 | 169.28 | 838,145 | +4.88(+2.97%) |
Apr 28, 2020 | 166.00 | 167.85 | 161.00 | 164.40 | 582,622 | +0.93(+0.57%) |
Apr 27, 2020 | 166.28 | 168.51 | 159.01 | 163.47 | 1,131,014 | -5.05(-3.00%) |
Apr 24, 2020 | 171.89 | 172.47 | 167.58 | 168.52 | 600,500 | -2.24(-1.31%) |
Apr 23, 2020 | 168.79 | 171.25 | 167.02 | 170.76 | 443,853 | +4.03(+2.42%) |
Apr 22, 2020 | 167.26 | 168.28 | 165.22 | 166.73 | 328,531 | +2.23(+1.36%) |
Apr 21, 2020 | 164.40 | 167.78 | 161.99 | 164.50 | 391,060 | -1.70(-1.02%) |
Apr 20, 2020 | 166.00 | 170.18 | 163.98 | 166.20 | 342,852 | +0.18(+0.11%) |
Apr 17, 2020 | 162.82 | 166.52 | 161.50 | 166.02 | 497,000 | +5.82(+3.63%) |
Apr 16, 2020 | 160.19 | 162.06 | 158.08 | 160.20 | 245,910 | +0.66(+0.41%) |
Apr 15, 2020 | 159.07 | 162.82 | 156.67 | 159.54 | 320,118 | -1.81(-1.12%) |
Apr 14, 2020 | 158.26 | 164.62 | 157.15 | 161.35 | 561,503 | +4.96(+3.17%) |
Apr 13, 2020 | 159.81 | 159.81 | 152.21 | 156.39 | 445,845 | -3.69(-2.31%) |
Apr 09, 2020 | 156.25 | 160.69 | 154.60 | 160.08 | 501,100 | +3.81(+2.44%) |
Apr 08, 2020 | 153.26 | 157.48 | 151.46 | 156.27 | 580,996 | +3.49(+2.28%) |
Apr 07, 2020 | 153.00 | 162.23 | 151.60 | 152.78 | 938,237 | +2.52(+1.68%) |
Apr 06, 2020 | 144.20 | 150.87 | 143.66 | 150.26 | 574,816 | +8.86(+6.27%) |
Apr 03, 2020 | 142.38 | 145.70 | 140.82 | 141.40 | 440,800 | -1.88(-1.31%) |
Apr 02, 2020 | 143.11 | 147.46 | 140.38 | 143.28 | 481,124 | -1.20(-0.83%) |
Apr 01, 2020 | 140.95 | 147.37 | 140.14 | 144.48 | 765,762 | -0.68(-0.47%) |
Mar 31, 2020 | 148.51 | 151.24 | 142.68 | 145.16 | 633,133 | -3.83(-2.57%) |
Mar 30, 2020 | 146.03 | 149.89 | 143.69 | 148.99 | 481,340 | +3.75(+2.58%) |
Mar 27, 2020 | 146.35 | 146.52 | 141.62 | 145.24 | 500,800 | -3.93(-2.63%) |
Mar 26, 2020 | 147.40 | 155.31 | 147.00 | 149.17 | 699,842 | +2.28(+1.55%) |
Mar 25, 2020 | 144.01 | 152.00 | 140.02 | 146.89 | 469,532 | +3.22(+2.24%) |
Mar 24, 2020 | 136.39 | 146.67 | 134.44 | 143.67 | 742,829 | +11.33(+8.56%) |
Mar 23, 2020 | 132.39 | 134.74 | 119.01 | 132.34 | 1,296,716 | +1.83(+1.40%) |
Mar 20, 2020 | 142.13 | 143.87 | 130.01 | 130.51 | 848,800 | -10.00(-7.12%) |
Mar 19, 2020 | 142.41 | 145.95 | 135.46 | 140.51 | 950,567 | -6.04(-4.12%) |
Mar 18, 2020 | 136.02 | 146.91 | 132.50 | 146.55 | 969,395 | +1.30(+0.90%) |
Mar 17, 2020 | 145.20 | 148.42 | 134.49 | 145.25 | 1,145,469 | +2.81(+1.97%) |
Mar 16, 2020 | 132.13 | 148.45 | 132.13 | 142.44 | 1,229,524 | -0.38(-0.27%) |
Mar 13, 2020 | 141.98 | 142.99 | 136.43 | 142.82 | 1,050,300 | +5.85(+4.27%) |
Mar 12, 2020 | 143.07 | 149.43 | 135.77 | 136.97 | 1,061,030 | -14.16(-9.37%) |
Mar 11, 2020 | 161.68 | 161.68 | 149.17 | 151.13 | 1,038,151 | -13.60(-8.26%) |
Mar 10, 2020 | 160.05 | 165.50 | 155.38 | 164.73 | 922,711 | +8.36(+5.35%) |
Mar 09, 2020 | 148.50 | 159.05 | 147.07 | 156.37 | 1,039,976 | -0.71(-0.45%) |
Mar 06, 2020 | 152.04 | 158.17 | 150.89 | 157.08 | 737,400 | +2.57(+1.66%) |
Mar 05, 2020 | 152.58 | 154.78 | 150.00 | 154.51 | 597,776 | +0.28(+0.18%) |
Mar 04, 2020 | 151.81 | 154.60 | 148.70 | 154.23 | 559,351 | +5.05(+3.39%) |
Mar 03, 2020 | 154.56 | 158.75 | 148.01 | 149.18 | 733,079 | -5.92(-3.82%) |