Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 189.87 | 190.76 | 186.13 | 187.11 | 721,504 | -4.69(-2.44%) |
May 28, 2020 | 200.89 | 200.94 | 191.25 | 191.80 | 717,814 | -4.78(-2.43%) |
May 27, 2020 | 188.78 | 197.44 | 188.09 | 196.57 | 1,259,015 | +13.00(+7.08%) |
May 26, 2020 | 180.58 | 184.32 | 178.57 | 183.58 | 682,712 | +9.03(+5.18%) |
May 22, 2020 | 176.98 | 177.72 | 172.24 | 174.54 | 447,721 | +1.03(+0.59%) |
May 21, 2020 | 173.16 | 178.18 | 171.49 | 173.51 | 482,102 | -0.46(-0.26%) |
May 20, 2020 | 171.35 | 176.16 | 171.35 | 173.97 | 482,626 | +4.13(+2.43%) |
May 19, 2020 | 175.48 | 175.86 | 169.52 | 169.84 | 494,297 | -5.85(-3.33%) |
May 18, 2020 | 169.26 | 177.56 | 169.26 | 175.69 | 687,581 | +12.43(+7.62%) |
May 15, 2020 | 163.15 | 168.55 | 161.76 | 163.26 | 513,505 | -0.91(-0.56%) |
May 14, 2020 | 153.37 | 165.68 | 147.59 | 164.17 | 780,353 | +8.14(+5.22%) |
May 13, 2020 | 163.20 | 164.23 | 155.20 | 156.03 | 765,316 | -8.56(-5.20%) |
May 12, 2020 | 166.57 | 167.41 | 163.91 | 164.59 | 639,757 | -1.06(-0.64%) |
May 11, 2020 | 169.30 | 169.30 | 163.92 | 165.65 | 796,898 | -5.89(-3.43%) |
May 08, 2020 | 178.46 | 178.76 | 170.70 | 171.53 | 581,039 | -3.01(-1.73%) |
May 07, 2020 | 171.14 | 178.91 | 170.84 | 174.54 | 550,242 | +5.05(+2.98%) |
May 06, 2020 | 178.28 | 179.28 | 169.25 | 169.49 | 1,092,971 | -6.82(-3.87%) |
May 05, 2020 | 182.66 | 184.24 | 170.39 | 176.31 | 1,432,356 | -8.88(-4.79%) |
May 04, 2020 | 179.03 | 186.68 | 175.37 | 185.19 | 762,422 | +3.94(+2.18%) |
May 01, 2020 | 182.18 | 183.38 | 176.71 | 181.25 | 468,825 | -3.53(-1.91%) |
Apr 30, 2020 | 189.66 | 189.66 | 182.22 | 184.78 | 601,504 | -7.39(-3.85%) |
Apr 29, 2020 | 188.47 | 193.73 | 188.43 | 192.17 | 783,743 | +8.47(+4.61%) |
Apr 28, 2020 | 182.21 | 188.65 | 180.83 | 183.70 | 791,927 | +6.91(+3.91%) |
Apr 27, 2020 | 174.05 | 181.71 | 173.40 | 176.80 | 742,244 | +4.53(+2.63%) |
Apr 24, 2020 | 176.54 | 177.63 | 170.53 | 172.27 | 599,158 | -0.38(-0.22%) |
Apr 23, 2020 | 171.65 | 174.97 | 169.64 | 172.65 | 611,398 | +0.67(+0.39%) |
Apr 22, 2020 | 174.84 | 176.82 | 171.95 | 171.98 | 984,468 | -2.14(-1.23%) |
Apr 21, 2020 | 180.03 | 181.53 | 173.14 | 174.12 | 859,325 | -9.12(-4.98%) |
Apr 20, 2020 | 189.47 | 189.78 | 183.14 | 183.24 | 639,324 | -9.94(-5.14%) |
Apr 17, 2020 | 187.73 | 193.76 | 186.65 | 193.18 | 685,634 | +11.10(+6.10%) |
Apr 16, 2020 | 187.90 | 188.17 | 179.02 | 182.07 | 703,160 | -6.52(-3.46%) |
Apr 15, 2020 | 191.04 | 192.22 | 183.78 | 188.59 | 711,086 | -8.78(-4.45%) |
Apr 14, 2020 | 195.63 | 198.19 | 192.70 | 197.37 | 379,189 | +5.46(+2.84%) |
Apr 13, 2020 | 200.80 | 200.80 | 191.12 | 191.91 | 531,661 | -10.32(-5.10%) |
Apr 09, 2020 | 194.09 | 208.36 | 194.09 | 202.23 | 1,054,909 | +11.09(+5.80%) |
Apr 08, 2020 | 180.83 | 192.34 | 178.66 | 191.13 | 801,052 | +11.02(+6.12%) |
Apr 07, 2020 | 178.47 | 190.15 | 176.17 | 180.11 | 973,573 | +8.22(+4.78%) |
Apr 06, 2020 | 170.44 | 174.06 | 167.73 | 171.89 | 1,388,099 | +7.24(+4.39%) |
Apr 03, 2020 | 174.16 | 174.36 | 157.39 | 164.66 | 1,364,062 | -10.53(-6.01%) |
Apr 02, 2020 | 181.16 | 183.91 | 170.97 | 175.19 | 1,304,885 | -5.60(-3.10%) |
Apr 01, 2020 | 176.97 | 189.89 | 175.83 | 180.79 | 1,506,240 | -3.02(-1.64%) |
Mar 31, 2020 | 171.74 | 190.46 | 170.04 | 183.81 | 2,409,479 | +9.43(+5.41%) |
Mar 30, 2020 | 177.86 | 177.86 | 170.47 | 174.38 | 911,873 | -1.65(-0.94%) |
Mar 27, 2020 | 183.25 | 186.21 | 173.75 | 176.03 | 937,960 | -13.31(-7.03%) |
Mar 26, 2020 | 179.64 | 189.34 | 178.76 | 189.34 | 1,034,194 | +12.48(+7.06%) |
Mar 25, 2020 | 154.90 | 185.77 | 153.29 | 176.86 | 1,668,235 | +21.03(+13.50%) |
Mar 24, 2020 | 147.06 | 159.34 | 145.05 | 155.83 | 1,021,796 | +15.83(+11.31%) |
Mar 23, 2020 | 149.59 | 149.59 | 137.08 | 139.99 | 1,083,593 | -9.23(-6.18%) |
Mar 20, 2020 | 165.13 | 167.86 | 145.70 | 149.22 | 1,412,757 | -14.20(-8.69%) |
Mar 19, 2020 | 145.62 | 166.65 | 137.19 | 163.42 | 1,000,024 | +17.89(+12.29%) |
Mar 18, 2020 | 161.03 | 164.95 | 131.21 | 145.53 | 1,551,741 | -22.19(-13.23%) |
Mar 17, 2020 | 169.83 | 172.25 | 157.22 | 167.72 | 1,104,275 | +1.23(+0.74%) |
Mar 16, 2020 | 176.87 | 183.85 | 166.08 | 166.48 | 1,102,929 | -26.09(-13.55%) |
Mar 13, 2020 | 188.00 | 192.73 | 179.83 | 192.57 | 874,956 | +12.17(+6.75%) |
Mar 12, 2020 | 184.56 | 195.61 | 180.39 | 180.40 | 900,863 | -20.19(-10.07%) |
Mar 11, 2020 | 206.26 | 207.56 | 198.56 | 200.60 | 824,947 | -10.55(-5.00%) |
Mar 10, 2020 | 211.76 | 213.69 | 200.95 | 211.15 | 906,369 | +4.03(+1.95%) |
Mar 09, 2020 | 213.75 | 220.04 | 205.30 | 207.11 | 1,063,067 | -24.80(-10.69%) |
Mar 06, 2020 | 228.73 | 233.42 | 226.30 | 231.91 | 647,955 | -4.73(-2.00%) |
Mar 05, 2020 | 239.07 | 242.14 | 231.21 | 236.64 | 741,829 | -8.87(-3.61%) |
Mar 04, 2020 | 235.13 | 245.91 | 232.51 | 245.51 | 840,193 | +13.41(+5.78%) |
Mar 03, 2020 | 236.33 | 238.65 | 230.22 | 232.10 | 905,803 | +1.98(+0.86%) |