Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 240.59 | 240.59 | 232.54 | 237.20 | 1,303,250 | -3.60(-1.49%) |
May 28, 2020 | 241.13 | 243.59 | 239.23 | 240.80 | 505,972 | +0.13(+0.06%) |
May 27, 2020 | 243.89 | 245.81 | 236.60 | 240.66 | 784,311 | -1.10(-0.46%) |
May 26, 2020 | 238.31 | 243.93 | 236.43 | 241.76 | 893,201 | +11.56(+5.02%) |
May 22, 2020 | 231.09 | 231.62 | 229.28 | 230.21 | 456,090 | -1.83(-0.79%) |
May 21, 2020 | 231.11 | 235.06 | 230.36 | 232.03 | 571,247 | +1.94(+0.84%) |
May 20, 2020 | 230.16 | 232.91 | 228.40 | 230.09 | 995,750 | +1.48(+0.65%) |
May 19, 2020 | 227.11 | 233.76 | 225.79 | 228.61 | 1,102,137 | +2.44(+1.08%) |
May 18, 2020 | 222.06 | 229.04 | 222.06 | 226.17 | 1,044,524 | +8.62(+3.96%) |
May 15, 2020 | 216.05 | 220.65 | 213.21 | 217.55 | 1,526,017 | -1.23(-0.56%) |
May 14, 2020 | 196.02 | 219.29 | 195.38 | 218.79 | 2,501,085 | +27.97(+14.66%) |
May 13, 2020 | 193.43 | 194.65 | 188.58 | 190.81 | 1,421,526 | -6.00(-3.05%) |
May 12, 2020 | 205.67 | 206.73 | 196.78 | 196.81 | 784,296 | -8.27(-4.03%) |
May 11, 2020 | 206.41 | 207.35 | 203.81 | 205.08 | 465,925 | -3.66(-1.75%) |
May 08, 2020 | 206.68 | 209.50 | 204.83 | 208.74 | 391,801 | +4.60(+2.25%) |
May 07, 2020 | 203.44 | 207.24 | 202.16 | 204.14 | 419,746 | +3.09(+1.54%) |
May 06, 2020 | 202.80 | 203.46 | 199.12 | 201.05 | 519,570 | -0.55(-0.27%) |
May 05, 2020 | 202.42 | 205.56 | 201.22 | 201.60 | 549,157 | +1.05(+0.53%) |
May 04, 2020 | 200.22 | 201.11 | 197.43 | 200.54 | 738,840 | -2.08(-1.02%) |
May 01, 2020 | 207.56 | 208.68 | 201.82 | 202.62 | 843,187 | -9.59(-4.52%) |
Apr 30, 2020 | 218.11 | 218.35 | 211.42 | 212.20 | 864,783 | -8.72(-3.95%) |
Apr 29, 2020 | 213.42 | 222.03 | 211.67 | 220.93 | 1,042,318 | +12.23(+5.86%) |
Apr 28, 2020 | 209.76 | 213.51 | 205.11 | 208.70 | 1,271,622 | +5.45(+2.68%) |
Apr 27, 2020 | 192.93 | 203.81 | 191.32 | 203.25 | 678,997 | +11.76(+6.14%) |
Apr 24, 2020 | 192.55 | 193.88 | 189.67 | 191.49 | 795,414 | +0.73(+0.38%) |
Apr 23, 2020 | 189.56 | 194.73 | 189.56 | 190.77 | 999,133 | +1.89(+1.00%) |
Apr 22, 2020 | 185.20 | 190.17 | 184.43 | 188.87 | 699,588 | +6.64(+3.64%) |
Apr 21, 2020 | 181.61 | 183.56 | 179.82 | 182.23 | 730,120 | -3.26(-1.76%) |
Apr 20, 2020 | 191.34 | 193.76 | 184.83 | 185.50 | 810,302 | -9.80(-5.02%) |
Apr 17, 2020 | 190.35 | 195.87 | 188.08 | 195.30 | 848,832 | +12.93(+7.09%) |
Apr 16, 2020 | 181.10 | 182.84 | 178.40 | 182.37 | 798,033 | +3.41(+1.91%) |
Apr 15, 2020 | 188.22 | 188.46 | 178.03 | 178.95 | 956,711 | -14.00(-7.25%) |
Apr 14, 2020 | 191.95 | 195.10 | 190.02 | 192.95 | 883,327 | +6.33(+3.39%) |
Apr 13, 2020 | 190.13 | 190.22 | 183.15 | 186.62 | 796,208 | -3.50(-1.84%) |
Apr 09, 2020 | 189.35 | 198.16 | 188.94 | 190.12 | 976,784 | +6.06(+3.29%) |
Apr 08, 2020 | 180.30 | 185.55 | 177.46 | 184.06 | 985,853 | +6.23(+3.50%) |
Apr 07, 2020 | 182.50 | 186.85 | 177.31 | 177.83 | 1,684,181 | +6.13(+3.57%) |
Apr 06, 2020 | 161.67 | 172.76 | 160.98 | 171.70 | 1,403,911 | +14.60(+9.29%) |
Apr 03, 2020 | 156.18 | 160.23 | 155.15 | 157.10 | 1,053,618 | -0.92(-0.58%) |
Apr 02, 2020 | 153.30 | 160.03 | 152.00 | 158.02 | 1,502,507 | +2.39(+1.54%) |
Apr 01, 2020 | 158.26 | 160.12 | 153.58 | 155.63 | 1,164,700 | -10.07(-6.08%) |
Mar 31, 2020 | 170.75 | 171.79 | 164.46 | 165.70 | 1,686,817 | -6.92(-4.01%) |
Mar 30, 2020 | 174.01 | 175.63 | 167.74 | 172.62 | 1,122,457 | -1.07(-0.62%) |
Mar 27, 2020 | 179.31 | 179.60 | 172.19 | 173.69 | 1,051,214 | -10.53(-5.72%) |
Mar 26, 2020 | 185.93 | 189.39 | 174.62 | 184.22 | 1,809,791 | +0.24(+0.13%) |
Mar 25, 2020 | 166.66 | 191.86 | 161.53 | 183.98 | 1,753,294 | +17.73(+10.66%) |
Mar 24, 2020 | 158.62 | 171.00 | 158.14 | 166.26 | 1,438,126 | +16.01(+10.66%) |
Mar 23, 2020 | 169.53 | 169.53 | 147.63 | 150.25 | 1,717,397 | -17.25(-10.30%) |
Mar 20, 2020 | 172.35 | 181.20 | 160.09 | 167.49 | 2,690,339 | -7.57(-4.32%) |
Mar 19, 2020 | 168.58 | 177.33 | 153.43 | 175.06 | 1,494,523 | +4.80(+2.82%) |
Mar 18, 2020 | 166.04 | 174.48 | 156.11 | 170.26 | 2,001,038 | -29.79(-14.89%) |
Mar 17, 2020 | 197.60 | 201.51 | 187.35 | 200.05 | 1,963,440 | +6.32(+3.26%) |
Mar 16, 2020 | 189.00 | 198.67 | 189.00 | 193.72 | 1,819,980 | -39.29(-16.86%) |
Mar 13, 2020 | 223.13 | 233.48 | 213.90 | 233.01 | 1,310,359 | +17.11(+7.93%) |
Mar 12, 2020 | 221.91 | 225.78 | 204.94 | 215.90 | 2,030,803 | -23.65(-9.87%) |
Mar 11, 2020 | 248.70 | 250.95 | 235.01 | 239.54 | 695,199 | -17.23(-6.71%) |
Mar 10, 2020 | 246.10 | 257.23 | 242.25 | 256.77 | 952,975 | +16.82(+7.01%) |
Mar 09, 2020 | 247.73 | 248.49 | 237.83 | 239.96 | 1,163,926 | -20.55(-7.89%) |
Mar 06, 2020 | 253.38 | 261.88 | 252.16 | 260.50 | 873,294 | -2.60(-0.99%) |
Mar 05, 2020 | 266.15 | 270.96 | 260.31 | 263.11 | 681,433 | -10.59(-3.87%) |
Mar 04, 2020 | 268.37 | 273.72 | 263.54 | 273.69 | 712,730 | +13.14(+5.04%) |
Mar 03, 2020 | 265.35 | 274.19 | 259.11 | 260.55 | 936,424 | -6.92(-2.59%) |