Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 199.01 | 199.64 | 192.73 | 193.26 | 1,255,886 | -1.30(-0.67%) |
May 28, 2020 | 194.01 | 197.25 | 192.34 | 194.56 | 658,399 | +3.28(+1.71%) |
May 27, 2020 | 191.48 | 192.85 | 186.05 | 191.28 | 798,513 | -4.78(-2.44%) |
May 26, 2020 | 205.37 | 205.37 | 195.14 | 196.06 | 619,996 | -13.31(-6.36%) |
May 25, 2020 | 205.83 | 210.00 | 205.00 | 209.37 | 128,514 | +3.34(+1.62%) |
May 22, 2020 | 203.57 | 209.08 | 203.53 | 206.03 | 445,329 | +4.68(+2.32%) |
May 21, 2020 | 204.37 | 204.48 | 197.17 | 201.35 | 522,029 | -3.72(-1.81%) |
May 20, 2020 | 208.36 | 210.77 | 204.57 | 205.07 | 507,612 | -2.25(-1.09%) |
May 19, 2020 | 206.61 | 211.41 | 205.83 | 207.32 | 550,518 | -4.98(-2.35%) |
May 15, 2020 | 212.30 | 212.30 | 212.30 | 0 | +6.77(+3.29%) | |
May 14, 2020 | 198.95 | 207.87 | 198.95 | 205.53 | 446,299 | +5.91(+2.96%) |
May 13, 2020 | 199.75 | 203.13 | 196.22 | 199.62 | 434,999 | +1.53(+0.77%) |
May 12, 2020 | 198.95 | 202.21 | 197.46 | 198.09 | 583,522 | +0.04(+0.02%) |
May 11, 2020 | 200.00 | 200.00 | 193.10 | 198.05 | 645,101 | -1.35(-0.68%) |
May 08, 2020 | 202.50 | 205.22 | 196.49 | 199.40 | 518,765 | -2.80(-1.38%) |
May 07, 2020 | 202.64 | 206.35 | 197.90 | 202.20 | 614,525 | +0.85(+0.42%) |
May 06, 2020 | 202.72 | 203.35 | 199.49 | 201.35 | 544,668 | -3.62(-1.77%) |
May 05, 2020 | 198.62 | 205.91 | 197.70 | 204.97 | 627,396 | +3.16(+1.57%) |
May 04, 2020 | 197.00 | 203.87 | 196.85 | 201.81 | 650,066 | +7.29(+3.75%) |
May 01, 2020 | 181.78 | 194.52 | 181.02 | 194.52 | 560,700 | +10.36(+5.63%) |
Apr 30, 2020 | 188.49 | 191.01 | 183.35 | 184.16 | 797,309 | -5.60(-2.95%) |
Apr 29, 2020 | 188.87 | 192.80 | 183.93 | 189.76 | 707,968 | -0.68(-0.36%) |
Apr 28, 2020 | 187.17 | 193.14 | 186.95 | 190.44 | 579,491 | +0.32(+0.17%) |
Apr 27, 2020 | 194.01 | 194.47 | 187.75 | 190.12 | 502,649 | -1.92(-1.00%) |
Apr 24, 2020 | 191.72 | 193.32 | 188.20 | 192.04 | 684,777 | +4.58(+2.44%) |
Apr 23, 2020 | 186.93 | 194.35 | 186.46 | 187.46 | 857,466 | +1.66(+0.89%) |
Apr 22, 2020 | 181.57 | 186.53 | 181.19 | 185.80 | 765,651 | +7.85(+4.41%) |
Apr 21, 2020 | 173.64 | 180.23 | 171.42 | 177.95 | 696,065 | +2.43(+1.38%) |
Apr 20, 2020 | 174.93 | 179.23 | 172.92 | 175.52 | 624,912 | +1.67(+0.96%) |
Apr 17, 2020 | 168.80 | 176.10 | 166.60 | 173.85 | 669,272 | -0.88(-0.50%) |
Apr 16, 2020 | 172.93 | 176.45 | 172.83 | 174.73 | 829,367 | +2.12(+1.23%) |
Apr 15, 2020 | 170.59 | 176.49 | 169.31 | 172.61 | 675,292 | +1.13(+0.66%) |
Apr 14, 2020 | 173.01 | 177.45 | 167.44 | 171.48 | 864,675 | +2.49(+1.47%) |
Apr 13, 2020 | 159.36 | 170.55 | 157.44 | 168.99 | 532,490 | +9.84(+6.18%) |
Apr 09, 2020 | 159.15 | 159.15 | 159.15 | 0 | +11.37(+7.69%) | |
Apr 08, 2020 | 150.75 | 151.00 | 145.29 | 147.78 | 1,119,410 | -2.57(-1.71%) |
Apr 07, 2020 | 153.51 | 154.08 | 144.60 | 150.35 | 1,000,061 | -5.92(-3.79%) |
Apr 06, 2020 | 155.69 | 157.78 | 152.35 | 156.27 | 780,829 | +3.43(+2.24%) |
Apr 03, 2020 | 152.77 | 158.13 | 150.66 | 152.84 | 565,500 | -0.14(-0.09%) |
Apr 02, 2020 | 149.66 | 155.07 | 148.17 | 152.98 | 727,977 | +7.07(+4.85%) |
Apr 01, 2020 | 140.63 | 147.00 | 139.92 | 145.91 | 728,354 | +5.30(+3.77%) |
Mar 31, 2020 | 138.20 | 144.48 | 137.51 | 140.61 | 897,667 | +2.13(+1.54%) |
Mar 30, 2020 | 143.13 | 148.04 | 134.84 | 138.48 | 1,023,488 | -1.87(-1.33%) |
Mar 27, 2020 | 152.76 | 155.00 | 138.84 | 140.35 | 807,295 | -14.30(-9.25%) |
Mar 26, 2020 | 158.31 | 161.32 | 147.16 | 154.65 | 840,399 | -2.98(-1.89%) |
Mar 25, 2020 | 159.58 | 164.72 | 155.49 | 157.63 | 942,387 | -3.28(-2.04%) |
Mar 24, 2020 | 160.00 | 163.73 | 152.25 | 160.91 | 820,283 | +12.61(+8.50%) |
Mar 23, 2020 | 140.00 | 152.15 | 138.53 | 148.30 | 682,583 | +12.23(+8.99%) |
Mar 20, 2020 | 148.73 | 149.14 | 134.08 | 136.07 | 1,729,491 | -14.20(-9.45%) |
Mar 19, 2020 | 146.92 | 155.89 | 134.76 | 150.27 | 906,544 | +0.17(+0.11%) |
Mar 18, 2020 | 147.80 | 156.38 | 142.05 | 150.10 | 1,287,229 | +0.56(+0.37%) |
Mar 17, 2020 | 135.59 | 160.51 | 135.51 | 149.54 | 1,636,134 | +13.41(+9.85%) |
Mar 16, 2020 | 107.00 | 139.48 | 105.93 | 136.13 | 1,674,117 | +14.14(+11.59%) |
Mar 13, 2020 | 134.82 | 137.07 | 119.93 | 121.99 | 1,801,023 | -10.15(-7.68%) |
Mar 12, 2020 | 131.11 | 139.80 | 117.26 | 132.14 | 1,842,275 | -8.31(-5.92%) |
Mar 11, 2020 | 146.33 | 150.23 | 139.82 | 140.45 | 1,514,996 | -7.98(-5.38%) |
Mar 10, 2020 | 147.02 | 153.50 | 140.73 | 148.43 | 2,542,796 | +1.50(+1.02%) |
Mar 09, 2020 | 155.71 | 157.85 | 146.23 | 146.93 | 1,655,933 | -12.80(-8.01%) |
Mar 06, 2020 | 163.21 | 163.80 | 155.45 | 159.73 | 1,056,629 | -2.16(-1.33%) |
Mar 05, 2020 | 158.75 | 162.06 | 156.24 | 161.89 | 942,048 | +5.22(+3.33%) |
Mar 04, 2020 | 155.09 | 156.87 | 152.06 | 156.67 | 693,048 | +3.57(+2.33%) |
Mar 03, 2020 | 148.38 | 157.43 | 146.75 | 153.10 | 1,171,957 | +6.57(+4.48%) |