Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 199.96 | 201.43 | 197.61 | 200.88 | 3,158,812 | -0.22(-0.11%) |
May 28, 2020 | 204.45 | 205.66 | 200.75 | 201.10 | 1,179,347 | -2.81(-1.38%) |
May 27, 2020 | 202.90 | 204.92 | 198.89 | 203.92 | 1,506,003 | +3.28(+1.63%) |
May 26, 2020 | 195.15 | 202.17 | 193.06 | 200.64 | 1,794,807 | +12.74(+6.78%) |
May 22, 2020 | 189.78 | 189.79 | 186.38 | 187.90 | 792,420 | -1.43(-0.76%) |
May 21, 2020 | 191.32 | 191.67 | 188.94 | 189.33 | 849,812 | -2.15(-1.12%) |
May 20, 2020 | 190.54 | 191.97 | 189.39 | 191.47 | 903,874 | +3.17(+1.68%) |
May 19, 2020 | 189.75 | 192.61 | 188.28 | 188.31 | 1,064,296 | -2.36(-1.24%) |
May 18, 2020 | 187.72 | 194.68 | 187.06 | 190.67 | 1,629,655 | +6.78(+3.69%) |
May 15, 2020 | 175.32 | 188.46 | 175.07 | 183.88 | 3,460,435 | +7.32(+4.15%) |
May 14, 2020 | 170.08 | 176.84 | 169.77 | 176.56 | 1,612,173 | +3.84(+2.22%) |
May 13, 2020 | 173.91 | 176.89 | 169.98 | 172.72 | 1,129,889 | -1.58(-0.91%) |
May 12, 2020 | 180.23 | 180.23 | 174.23 | 174.30 | 772,091 | -4.43(-2.48%) |
May 11, 2020 | 176.22 | 180.56 | 174.61 | 178.73 | 905,643 | +0.84(+0.47%) |
May 08, 2020 | 179.77 | 180.77 | 177.38 | 177.89 | 755,455 | +1.32(+0.75%) |
May 07, 2020 | 178.15 | 179.46 | 175.84 | 176.57 | 700,123 | +1.67(+0.96%) |
May 06, 2020 | 176.38 | 177.31 | 173.40 | 174.90 | 564,013 | -1.64(-0.93%) |
May 05, 2020 | 176.77 | 178.35 | 174.21 | 176.54 | 821,210 | +2.84(+1.63%) |
May 04, 2020 | 166.38 | 174.61 | 164.35 | 173.70 | 1,377,824 | +4.37(+2.58%) |
May 01, 2020 | 171.10 | 172.37 | 167.33 | 169.33 | 758,593 | -5.81(-3.32%) |
Apr 30, 2020 | 178.99 | 179.70 | 174.18 | 175.14 | 1,504,851 | -6.95(-3.82%) |
Apr 29, 2020 | 182.09 | 185.40 | 179.19 | 182.09 | 1,614,885 | +0.83(+0.46%) |
Apr 28, 2020 | 179.53 | 184.84 | 176.68 | 181.26 | 2,593,804 | +13.33(+7.94%) |
Apr 27, 2020 | 162.65 | 168.82 | 162.44 | 167.94 | 1,144,450 | +6.55(+4.06%) |
Apr 24, 2020 | 158.92 | 162.26 | 156.51 | 161.38 | 920,221 | +4.85(+3.10%) |
Apr 23, 2020 | 154.89 | 160.23 | 154.52 | 156.53 | 947,961 | +2.91(+1.89%) |
Apr 22, 2020 | 154.72 | 156.62 | 151.69 | 153.62 | 726,227 | +1.60(+1.05%) |
Apr 21, 2020 | 151.09 | 154.72 | 151.09 | 152.02 | 877,221 | -3.77(-2.42%) |
Apr 20, 2020 | 151.96 | 158.10 | 149.78 | 155.79 | 1,116,013 | -0.05(-0.03%) |
Apr 17, 2020 | 152.93 | 157.51 | 152.43 | 155.84 | 1,161,690 | +8.91(+6.07%) |
Apr 16, 2020 | 147.14 | 148.04 | 143.13 | 146.92 | 828,414 | -0.01(-0.01%) |
Apr 15, 2020 | 146.63 | 147.53 | 143.09 | 146.93 | 776,895 | -4.46(-2.95%) |
Apr 14, 2020 | 152.06 | 153.15 | 147.42 | 151.40 | 1,159,924 | +3.00(+2.02%) |
Apr 13, 2020 | 153.50 | 154.70 | 147.16 | 148.39 | 789,798 | -6.56(-4.24%) |
Apr 09, 2020 | 157.47 | 160.84 | 149.59 | 154.96 | 1,342,034 | -0.15(-0.10%) |
Apr 08, 2020 | 150.02 | 156.85 | 149.60 | 155.10 | 971,688 | +7.14(+4.82%) |
Apr 07, 2020 | 151.13 | 157.05 | 147.90 | 147.97 | 1,298,283 | +2.47(+1.70%) |
Apr 06, 2020 | 144.13 | 147.25 | 142.70 | 145.50 | 1,478,462 | +9.83(+7.24%) |
Apr 03, 2020 | 138.91 | 140.98 | 133.88 | 135.68 | 1,012,178 | -2.71(-1.96%) |
Apr 02, 2020 | 131.69 | 140.78 | 131.69 | 138.38 | 1,079,027 | +5.57(+4.20%) |
Apr 01, 2020 | 132.14 | 134.15 | 129.46 | 132.81 | 1,524,177 | -6.68(-4.79%) |
Mar 31, 2020 | 138.86 | 141.29 | 134.50 | 139.49 | 2,052,131 | -1.25(-0.89%) |
Mar 30, 2020 | 139.94 | 141.98 | 137.43 | 140.74 | 1,296,226 | +0.74(+0.53%) |
Mar 27, 2020 | 138.72 | 144.77 | 135.44 | 140.00 | 1,263,709 | -7.24(-4.92%) |
Mar 26, 2020 | 146.03 | 147.31 | 138.85 | 147.24 | 1,674,621 | +4.37(+3.06%) |
Mar 25, 2020 | 132.76 | 147.89 | 128.09 | 142.87 | 2,173,962 | +11.70(+8.92%) |
Mar 24, 2020 | 119.69 | 135.21 | 119.69 | 131.16 | 2,754,221 | +19.61(+17.58%) |
Mar 23, 2020 | 113.20 | 115.86 | 106.65 | 111.55 | 2,241,129 | -5.65(-4.82%) |
Mar 20, 2020 | 127.17 | 130.88 | 115.04 | 117.20 | 1,840,226 | -7.66(-6.14%) |
Mar 19, 2020 | 117.63 | 127.37 | 110.83 | 124.86 | 1,991,747 | +6.03(+5.07%) |
Mar 18, 2020 | 132.71 | 133.12 | 108.13 | 118.83 | 2,488,699 | -24.59(-17.14%) |
Mar 17, 2020 | 144.53 | 147.09 | 136.90 | 143.42 | 2,152,332 | +1.71(+1.21%) |
Mar 16, 2020 | 135.11 | 151.44 | 134.28 | 141.71 | 2,010,555 | -11.90(-7.74%) |
Mar 13, 2020 | 145.94 | 153.76 | 140.76 | 153.61 | 2,357,783 | +15.34(+11.09%) |
Mar 12, 2020 | 134.15 | 145.33 | 134.00 | 138.27 | 2,695,787 | -8.78(-5.97%) |
Mar 11, 2020 | 145.53 | 152.02 | 144.39 | 147.05 | 1,905,134 | -9.53(-6.09%) |
Mar 10, 2020 | 146.29 | 156.63 | 142.61 | 156.58 | 1,863,423 | +15.49(+10.98%) |
Mar 09, 2020 | 144.59 | 152.94 | 139.99 | 141.09 | 2,413,447 | -24.23(-14.65%) |
Mar 06, 2020 | 164.25 | 167.25 | 161.30 | 165.32 | 1,429,232 | -4.21(-2.48%) |
Mar 05, 2020 | 171.17 | 175.22 | 168.93 | 169.52 | 1,328,626 | -8.18(-4.60%) |
Mar 04, 2020 | 173.07 | 178.09 | 171.00 | 177.71 | 1,072,588 | +7.68(+4.52%) |
Mar 03, 2020 | 176.00 | 183.11 | 169.69 | 170.02 | 1,762,517 | -6.15(-3.49%) |