Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 185.49 | 189.51 | 183.94 | 188.57 | 610,400 | +3.99(+2.16%) |
May 28, 2020 | 178.27 | 188.27 | 176.82 | 184.58 | 715,493 | +6.15(+3.45%) |
May 27, 2020 | 182.27 | 182.27 | 164.40 | 178.43 | 926,667 | -4.20(-2.30%) |
May 26, 2020 | 197.67 | 197.72 | 181.65 | 182.63 | 441,059 | -9.45(-4.92%) |
May 22, 2020 | 194.04 | 195.77 | 189.57 | 192.08 | 319,300 | -1.81(-0.93%) |
May 21, 2020 | 195.04 | 196.54 | 186.68 | 193.89 | 404,901 | -1.56(-0.80%) |
May 20, 2020 | 199.32 | 199.77 | 193.02 | 195.45 | 430,767 | -0.21(-0.11%) |
May 19, 2020 | 201.62 | 203.99 | 195.41 | 195.66 | 405,269 | -5.60(-2.78%) |
May 18, 2020 | 207.90 | 211.30 | 199.52 | 201.26 | 552,032 | -2.72(-1.33%) |
May 15, 2020 | 201.90 | 205.87 | 200.89 | 203.98 | 558,600 | +2.42(+1.20%) |
May 14, 2020 | 192.04 | 203.12 | 191.07 | 201.56 | 916,417 | +6.54(+3.35%) |
May 13, 2020 | 208.00 | 208.00 | 190.36 | 195.02 | 2,416,696 | -25.68(-11.64%) |
May 12, 2020 | 224.75 | 227.94 | 220.07 | 220.70 | 388,983 | -4.03(-1.79%) |
May 11, 2020 | 219.29 | 228.79 | 218.01 | 224.73 | 799,098 | +7.10(+3.26%) |
May 08, 2020 | 202.99 | 225.89 | 200.00 | 217.63 | 867,300 | +2.48(+1.15%) |
May 07, 2020 | 210.00 | 216.66 | 207.99 | 215.15 | 769,689 | +8.59(+4.16%) |
May 06, 2020 | 203.17 | 209.88 | 202.79 | 206.56 | 446,530 | +5.30(+2.63%) |
May 05, 2020 | 195.16 | 204.67 | 194.80 | 201.26 | 398,575 | +8.37(+4.34%) |
May 04, 2020 | 195.28 | 197.81 | 191.38 | 192.89 | 579,532 | -2.00(-1.03%) |
May 01, 2020 | 196.82 | 199.65 | 191.91 | 194.89 | 317,300 | -4.83(-2.42%) |
Apr 30, 2020 | 195.54 | 203.10 | 195.54 | 199.72 | 689,771 | +3.17(+1.61%) |
Apr 29, 2020 | 196.75 | 200.16 | 193.75 | 196.55 | 511,263 | +4.90(+2.56%) |
Apr 28, 2020 | 199.95 | 200.00 | 190.69 | 191.65 | 599,844 | -7.26(-3.65%) |
Apr 27, 2020 | 206.60 | 206.86 | 197.68 | 198.91 | 516,126 | -4.92(-2.41%) |
Apr 24, 2020 | 202.74 | 205.02 | 196.31 | 203.83 | 440,600 | -2.33(-1.13%) |
Apr 23, 2020 | 200.91 | 209.84 | 199.15 | 206.16 | 484,002 | +6.15(+3.07%) |
Apr 22, 2020 | 200.24 | 202.46 | 198.37 | 200.01 | 258,161 | +2.50(+1.27%) |
Apr 21, 2020 | 201.95 | 203.97 | 191.90 | 197.51 | 297,765 | -6.47(-3.17%) |
Apr 20, 2020 | 199.21 | 206.56 | 196.51 | 203.98 | 517,468 | +4.64(+2.33%) |
Apr 17, 2020 | 195.35 | 201.81 | 192.41 | 199.34 | 354,200 | +6.99(+3.63%) |
Apr 16, 2020 | 189.05 | 195.99 | 185.78 | 192.35 | 338,944 | +4.93(+2.63%) |
Apr 15, 2020 | 184.55 | 188.44 | 181.53 | 187.42 | 369,371 | +2.26(+1.22%) |
Apr 14, 2020 | 183.38 | 189.64 | 182.26 | 185.16 | 340,304 | +5.16(+2.87%) |
Apr 13, 2020 | 181.63 | 184.23 | 175.39 | 180.00 | 532,770 | -2.94(-1.61%) |
Apr 09, 2020 | 179.73 | 186.09 | 176.34 | 182.94 | 379,200 | +7.07(+4.02%) |
Apr 08, 2020 | 168.30 | 177.60 | 162.99 | 175.87 | 267,177 | +10.20(+6.16%) |
Apr 07, 2020 | 176.27 | 179.20 | 164.39 | 165.67 | 519,680 | -6.23(-3.62%) |
Apr 06, 2020 | 170.12 | 173.95 | 168.71 | 171.90 | 691,844 | +6.98(+4.23%) |
Apr 03, 2020 | 165.81 | 171.10 | 162.27 | 164.92 | 447,400 | -2.12(-1.27%) |
Apr 02, 2020 | 155.51 | 171.18 | 155.51 | 167.04 | 307,593 | +7.87(+4.94%) |
Apr 01, 2020 | 159.88 | 164.77 | 155.08 | 159.17 | 513,504 | -6.51(-3.93%) |
Mar 31, 2020 | 171.10 | 176.95 | 163.53 | 165.68 | 856,985 | -8.90(-5.10%) |
Mar 30, 2020 | 178.27 | 178.99 | 171.00 | 174.58 | 599,109 | -1.17(-0.67%) |
Mar 27, 2020 | 173.12 | 182.47 | 171.43 | 175.75 | 777,300 | -2.02(-1.14%) |
Mar 26, 2020 | 167.10 | 179.99 | 167.00 | 177.77 | 554,760 | +11.34(+6.81%) |
Mar 25, 2020 | 158.98 | 172.48 | 158.21 | 166.43 | 735,738 | +8.92(+5.66%) |
Mar 24, 2020 | 150.80 | 162.18 | 148.00 | 157.51 | 596,247 | +13.71(+9.53%) |
Mar 23, 2020 | 143.28 | 149.96 | 129.09 | 143.80 | 1,849,597 | +1.20(+0.84%) |
Mar 20, 2020 | 139.71 | 154.25 | 138.78 | 142.60 | 631,000 | +2.61(+1.86%) |
Mar 19, 2020 | 131.20 | 151.01 | 128.37 | 139.99 | 886,976 | +9.98(+7.68%) |
Mar 18, 2020 | 123.20 | 137.52 | 121.00 | 130.01 | 937,828 | -0.10(-0.08%) |
Mar 17, 2020 | 139.68 | 141.59 | 124.61 | 130.11 | 1,167,432 | -7.17(-5.22%) |
Mar 16, 2020 | 150.18 | 156.91 | 135.51 | 137.28 | 853,701 | -27.79(-16.84%) |
Mar 13, 2020 | 170.63 | 171.49 | 151.81 | 165.07 | 681,200 | -0.60(-0.36%) |
Mar 12, 2020 | 161.55 | 174.79 | 158.21 | 165.67 | 1,073,043 | -6.44(-3.74%) |
Mar 11, 2020 | 175.64 | 176.74 | 167.77 | 172.11 | 626,851 | -8.42(-4.66%) |
Mar 10, 2020 | 175.40 | 182.74 | 172.20 | 180.53 | 693,524 | +7.86(+4.55%) |
Mar 09, 2020 | 169.77 | 177.76 | 167.34 | 172.67 | 612,742 | -6.63(-3.70%) |
Mar 06, 2020 | 177.49 | 180.15 | 173.00 | 179.30 | 669,200 | -1.58(-0.87%) |
Mar 05, 2020 | 176.65 | 181.27 | 176.03 | 180.88 | 708,190 | +1.83(+1.02%) |
Mar 04, 2020 | 177.08 | 180.38 | 175.00 | 179.05 | 584,555 | +4.79(+2.75%) |
Mar 03, 2020 | 181.04 | 182.71 | 171.06 | 174.26 | 826,922 | -7.25(-3.99%) |