Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 213.69 | 216.94 | 210.59 | 214.75 | 893,600 | -0.85(-0.39%) |
May 28, 2020 | 224.87 | 225.00 | 214.00 | 215.60 | 547,939 | -5.78(-2.61%) |
May 27, 2020 | 218.32 | 224.19 | 211.60 | 221.38 | 742,837 | +12.72(+6.10%) |
May 26, 2020 | 198.79 | 209.93 | 195.11 | 208.66 | 600,393 | +19.17(+10.12%) |
May 22, 2020 | 189.98 | 191.62 | 185.89 | 189.49 | 269,400 | -1.36(-0.71%) |
May 21, 2020 | 192.04 | 195.37 | 190.00 | 190.85 | 364,021 | -4.07(-2.09%) |
May 20, 2020 | 189.41 | 195.84 | 188.05 | 194.92 | 492,559 | +11.79(+6.44%) |
May 19, 2020 | 186.45 | 189.26 | 182.91 | 183.13 | 379,541 | -4.33(-2.31%) |
May 18, 2020 | 182.87 | 188.32 | 180.59 | 187.46 | 574,305 | +14.67(+8.49%) |
May 15, 2020 | 169.39 | 174.83 | 168.01 | 172.79 | 524,300 | -0.49(-0.28%) |
May 14, 2020 | 155.79 | 173.84 | 152.76 | 173.28 | 706,304 | +13.39(+8.37%) |
May 13, 2020 | 168.28 | 169.30 | 158.22 | 159.89 | 847,852 | -9.96(-5.86%) |
May 12, 2020 | 181.53 | 181.71 | 169.69 | 169.85 | 520,559 | -9.38(-5.23%) |
May 11, 2020 | 183.01 | 183.06 | 177.83 | 179.23 | 450,534 | -6.62(-3.56%) |
May 08, 2020 | 188.52 | 189.46 | 183.64 | 185.85 | 443,900 | +2.21(+1.20%) |
May 07, 2020 | 181.77 | 191.07 | 181.77 | 183.64 | 447,901 | +3.63(+2.02%) |
May 06, 2020 | 184.20 | 185.97 | 177.31 | 180.01 | 322,194 | -0.83(-0.46%) |
May 05, 2020 | 189.03 | 192.43 | 179.50 | 180.84 | 345,476 | -1.51(-0.83%) |
May 04, 2020 | 181.42 | 183.09 | 175.26 | 182.35 | 400,016 | -2.51(-1.36%) |
May 01, 2020 | 187.23 | 187.67 | 180.13 | 184.86 | 380,700 | -8.31(-4.30%) |
Apr 30, 2020 | 194.27 | 199.41 | 191.77 | 193.17 | 507,742 | -8.26(-4.10%) |
Apr 29, 2020 | 201.02 | 204.84 | 198.27 | 201.43 | 536,357 | +8.18(+4.23%) |
Apr 28, 2020 | 198.37 | 202.59 | 192.24 | 193.25 | 478,260 | +0.62(+0.32%) |
Apr 27, 2020 | 184.37 | 193.29 | 180.02 | 192.63 | 417,992 | +8.63(+4.69%) |
Apr 24, 2020 | 176.49 | 185.82 | 165.12 | 184.00 | 813,400 | +13.00(+7.60%) |
Apr 23, 2020 | 169.82 | 174.00 | 168.27 | 171.00 | 574,825 | +3.50(+2.09%) |
Apr 22, 2020 | 171.37 | 174.22 | 166.94 | 167.50 | 392,382 | +2.01(+1.21%) |
Apr 21, 2020 | 169.14 | 171.71 | 165.07 | 165.49 | 282,443 | -9.18(-5.26%) |
Apr 20, 2020 | 167.95 | 180.21 | 166.27 | 174.67 | 322,632 | +0.98(+0.56%) |
Apr 17, 2020 | 169.59 | 175.97 | 168.01 | 173.69 | 450,400 | +12.33(+7.64%) |
Apr 16, 2020 | 160.27 | 163.46 | 153.45 | 161.36 | 505,261 | -0.53(-0.33%) |
Apr 15, 2020 | 163.20 | 166.57 | 159.23 | 161.89 | 548,185 | -10.17(-5.91%) |
Apr 14, 2020 | 173.88 | 178.12 | 169.84 | 172.06 | 420,736 | +1.65(+0.97%) |
Apr 13, 2020 | 181.40 | 185.40 | 167.03 | 170.41 | 566,500 | -15.28(-8.23%) |
Apr 09, 2020 | 173.65 | 186.84 | 173.24 | 185.69 | 795,700 | +17.11(+10.15%) |
Apr 08, 2020 | 163.01 | 170.19 | 161.01 | 168.58 | 372,730 | +8.48(+5.30%) |
Apr 07, 2020 | 169.63 | 174.19 | 160.06 | 160.10 | 592,641 | +0.78(+0.49%) |
Apr 06, 2020 | 149.22 | 160.31 | 146.92 | 159.32 | 686,936 | +19.98(+14.34%) |
Apr 03, 2020 | 141.55 | 144.38 | 136.63 | 139.34 | 591,500 | -3.61(-2.53%) |
Apr 02, 2020 | 136.89 | 149.93 | 136.89 | 142.95 | 532,544 | +2.94(+2.10%) |
Apr 01, 2020 | 144.54 | 144.54 | 138.44 | 140.01 | 490,400 | -11.07(-7.33%) |
Mar 31, 2020 | 154.20 | 157.92 | 149.26 | 151.08 | 464,820 | -4.70(-3.02%) |
Mar 30, 2020 | 155.85 | 163.45 | 150.60 | 155.78 | 708,516 | -3.56(-2.23%) |
Mar 27, 2020 | 164.41 | 164.41 | 156.01 | 159.34 | 869,200 | -12.19(-7.11%) |
Mar 26, 2020 | 166.55 | 173.64 | 161.01 | 171.53 | 922,192 | +6.53(+3.96%) |
Mar 25, 2020 | 161.97 | 171.53 | 150.17 | 165.00 | 924,242 | +6.63(+4.19%) |
Mar 24, 2020 | 154.75 | 159.38 | 149.12 | 158.37 | 753,218 | +15.16(+10.59%) |
Mar 23, 2020 | 152.27 | 152.84 | 135.63 | 143.21 | 761,825 | -7.43(-4.93%) |
Mar 20, 2020 | 169.66 | 173.86 | 149.15 | 150.64 | 1,041,200 | -17.53(-10.42%) |
Mar 19, 2020 | 147.39 | 182.00 | 146.76 | 168.17 | 1,242,939 | +17.66(+11.73%) |
Mar 18, 2020 | 138.83 | 154.22 | 135.55 | 150.51 | 1,392,191 | +1.14(+0.76%) |
Mar 17, 2020 | 135.17 | 150.33 | 128.08 | 149.37 | 1,289,182 | +18.39(+14.04%) |
Mar 16, 2020 | 132.70 | 137.69 | 127.39 | 130.98 | 1,161,736 | -25.69(-16.40%) |
Mar 13, 2020 | 148.94 | 157.07 | 140.37 | 156.67 | 971,100 | +19.71(+14.39%) |
Mar 12, 2020 | 133.90 | 148.60 | 127.56 | 136.96 | 1,315,323 | -11.79(-7.93%) |
Mar 11, 2020 | 156.02 | 159.30 | 145.98 | 148.75 | 1,129,951 | -13.22(-8.16%) |
Mar 10, 2020 | 157.57 | 165.37 | 150.26 | 161.97 | 1,297,894 | +13.82(+9.33%) |
Mar 09, 2020 | 153.73 | 160.33 | 144.67 | 148.15 | 1,554,171 | -26.29(-15.07%) |
Mar 06, 2020 | 174.99 | 182.78 | 169.24 | 174.44 | 967,900 | -10.62(-5.74%) |
Mar 05, 2020 | 194.77 | 194.77 | 184.00 | 185.06 | 827,155 | -17.32(-8.56%) |
Mar 04, 2020 | 202.12 | 202.71 | 193.04 | 202.38 | 831,384 | +3.75(+1.89%) |
Mar 03, 2020 | 215.76 | 218.43 | 195.83 | 198.63 | 894,915 | -18.12(-8.36%) |