Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 202.28 | 207.57 | 199.24 | 203.43 | 22,006,780 | +1.12(+0.55%) |
May 28, 2020 | 200.98 | 203.63 | 196.30 | 202.31 | 14,690,724 | +3.89(+1.96%) |
May 27, 2020 | 198.11 | 198.70 | 193.64 | 198.43 | 10,716,163 | +2.64(+1.35%) |
May 26, 2020 | 195.39 | 198.99 | 193.50 | 195.78 | 5,477,462 | +3.91(+2.04%) |
May 22, 2020 | 191.49 | 192.89 | 190.46 | 191.87 | 1,730,480 | +0.09(+0.05%) |
May 21, 2020 | 194.10 | 195.15 | 191.10 | 191.78 | 3,595,352 | -1.96(-1.01%) |
May 20, 2020 | 196.18 | 199.12 | 193.09 | 193.74 | 3,629,660 | +1.16(+0.60%) |
May 19, 2020 | 195.60 | 196.99 | 192.44 | 192.58 | 2,711,066 | -3.49(-1.78%) |
May 18, 2020 | 191.39 | 198.07 | 190.94 | 196.07 | 3,157,724 | +9.70(+5.21%) |
May 15, 2020 | 182.59 | 186.92 | 181.20 | 186.37 | 3,168,263 | +2.21(+1.20%) |
May 14, 2020 | 181.53 | 184.36 | 178.22 | 184.16 | 1,827,522 | +0.45(+0.24%) |
May 13, 2020 | 184.98 | 186.09 | 181.96 | 183.71 | 1,497,464 | -2.13(-1.15%) |
May 12, 2020 | 188.45 | 189.44 | 185.82 | 185.84 | 960,404 | -1.80(-0.96%) |
May 11, 2020 | 187.49 | 188.33 | 185.16 | 187.64 | 1,246,593 | -1.61(-0.85%) |
May 08, 2020 | 188.52 | 189.90 | 186.47 | 189.25 | 1,099,941 | +3.48(+1.87%) |
May 07, 2020 | 187.80 | 188.55 | 185.15 | 185.76 | 1,059,996 | +1.04(+0.56%) |
May 06, 2020 | 184.93 | 188.04 | 183.94 | 184.72 | 1,238,632 | -0.28(-0.15%) |
May 05, 2020 | 186.96 | 188.22 | 184.63 | 185.00 | 1,141,845 | +1.72(+0.94%) |
May 04, 2020 | 180.81 | 183.54 | 177.85 | 183.28 | 1,151,378 | +1.45(+0.80%) |
May 01, 2020 | 182.02 | 182.99 | 179.75 | 181.82 | 1,417,510 | -3.35(-1.81%) |
Apr 30, 2020 | 185.76 | 186.92 | 183.78 | 185.17 | 2,234,557 | -3.90(-2.06%) |
Apr 29, 2020 | 189.32 | 191.34 | 188.20 | 189.08 | 1,711,754 | +0.00(+0.00%) |
Apr 28, 2020 | 185.65 | 191.22 | 183.03 | 189.08 | 2,492,426 | +9.64(+5.37%) |
Apr 27, 2020 | 172.95 | 180.87 | 172.75 | 179.44 | 1,863,541 | +7.11(+4.13%) |
Apr 24, 2020 | 169.51 | 172.46 | 167.41 | 172.33 | 1,330,150 | +4.82(+2.88%) |
Apr 23, 2020 | 167.88 | 170.41 | 167.48 | 167.51 | 1,355,270 | +0.27(+0.16%) |
Apr 22, 2020 | 165.62 | 168.04 | 164.55 | 167.24 | 1,029,676 | +4.40(+2.70%) |
Apr 21, 2020 | 162.68 | 164.97 | 161.31 | 162.84 | 914,564 | -2.68(-1.62%) |
Apr 20, 2020 | 168.21 | 169.28 | 165.31 | 165.52 | 1,056,592 | -5.54(-3.24%) |
Apr 17, 2020 | 169.06 | 171.54 | 167.47 | 171.06 | 1,322,939 | +5.99(+3.63%) |
Apr 16, 2020 | 167.80 | 168.61 | 163.02 | 165.07 | 962,557 | -2.08(-1.24%) |
Apr 15, 2020 | 170.43 | 170.70 | 166.18 | 167.14 | 1,117,973 | -5.88(-3.40%) |
Apr 14, 2020 | 172.25 | 173.73 | 169.73 | 173.02 | 1,827,001 | +5.88(+3.51%) |
Apr 13, 2020 | 168.75 | 172.35 | 164.39 | 167.14 | 1,345,682 | -4.98(-2.89%) |
Apr 09, 2020 | 165.88 | 172.58 | 164.61 | 172.12 | 2,268,538 | +8.66(+5.30%) |
Apr 08, 2020 | 153.09 | 164.39 | 151.60 | 163.46 | 1,800,889 | +11.20(+7.35%) |
Apr 07, 2020 | 155.90 | 157.70 | 151.32 | 152.26 | 1,530,674 | +1.65(+1.09%) |
Apr 06, 2020 | 148.30 | 151.80 | 147.33 | 150.62 | 1,784,904 | +9.69(+6.88%) |
Apr 03, 2020 | 144.79 | 148.06 | 140.27 | 140.92 | 1,708,536 | -4.69(-3.22%) |
Apr 02, 2020 | 140.87 | 146.39 | 139.50 | 145.61 | 2,598,281 | +5.22(+3.72%) |
Apr 01, 2020 | 143.95 | 144.71 | 139.06 | 140.39 | 2,779,201 | -8.74(-5.86%) |
Mar 31, 2020 | 153.25 | 153.78 | 148.69 | 149.12 | 2,552,811 | -5.33(-3.45%) |
Mar 30, 2020 | 153.13 | 155.58 | 150.50 | 154.45 | 1,853,568 | +3.75(+2.49%) |
Mar 27, 2020 | 148.30 | 155.22 | 146.81 | 150.70 | 1,881,584 | -4.03(-2.60%) |
Mar 26, 2020 | 148.03 | 156.19 | 146.43 | 154.73 | 2,535,145 | +9.48(+6.53%) |
Mar 25, 2020 | 144.52 | 150.25 | 141.83 | 145.25 | 2,335,083 | -1.14(-0.78%) |
Mar 24, 2020 | 129.58 | 147.81 | 126.35 | 146.39 | 3,217,339 | +26.56(+22.16%) |
Mar 23, 2020 | 135.24 | 135.24 | 119.24 | 119.83 | 3,600,570 | -15.94(-11.74%) |
Mar 20, 2020 | 152.56 | 152.57 | 134.52 | 135.77 | 2,869,713 | -16.94(-11.09%) |
Mar 19, 2020 | 148.87 | 157.37 | 144.96 | 152.71 | 2,178,400 | +2.92(+1.95%) |
Mar 18, 2020 | 157.88 | 163.54 | 137.43 | 149.79 | 2,503,484 | -12.41(-7.65%) |
Mar 17, 2020 | 160.38 | 169.09 | 156.60 | 162.21 | 2,916,580 | +3.24(+2.03%) |
Mar 16, 2020 | 156.27 | 165.83 | 150.63 | 158.97 | 2,528,256 | -12.90(-7.51%) |
Mar 13, 2020 | 165.66 | 172.62 | 156.96 | 171.87 | 1,999,556 | +14.33(+9.09%) |
Mar 12, 2020 | 166.68 | 170.27 | 157.49 | 157.54 | 2,706,796 | -20.54(-11.53%) |
Mar 11, 2020 | 176.92 | 179.09 | 174.00 | 178.08 | 2,247,798 | -4.08(-2.24%) |
Mar 10, 2020 | 180.35 | 183.00 | 172.67 | 182.16 | 3,075,739 | +6.69(+3.81%) |
Mar 09, 2020 | 174.43 | 181.32 | 173.00 | 175.47 | 2,180,925 | -10.09(-5.44%) |
Mar 06, 2020 | 185.10 | 186.84 | 180.28 | 185.56 | 1,953,352 | -4.30(-2.26%) |
Mar 05, 2020 | 189.27 | 193.51 | 188.55 | 189.85 | 1,675,358 | -5.18(-2.66%) |
Mar 04, 2020 | 188.90 | 195.22 | 186.50 | 195.03 | 1,988,191 | +9.95(+5.37%) |
Mar 03, 2020 | 183.45 | 188.07 | 182.30 | 185.09 | 3,211,999 | +2.58(+1.41%) |