Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 219.69 | 221.21 | 218.10 | 220.01 | 1,363,945 | +0.88(+0.40%) |
May 28, 2020 | 217.68 | 221.11 | 215.47 | 219.13 | 1,023,308 | +5.03(+2.35%) |
May 27, 2020 | 218.74 | 219.10 | 211.59 | 214.10 | 1,126,557 | -2.40(-1.11%) |
May 26, 2020 | 217.54 | 218.98 | 215.99 | 216.50 | 1,145,754 | +3.14(+1.47%) |
May 22, 2020 | 213.46 | 214.76 | 212.29 | 213.36 | 851,340 | -1.08(-0.51%) |
May 21, 2020 | 217.58 | 218.74 | 214.12 | 214.45 | 808,595 | -3.88(-1.78%) |
May 20, 2020 | 218.20 | 220.57 | 217.17 | 218.32 | 858,576 | +3.43(+1.60%) |
May 19, 2020 | 216.40 | 217.80 | 214.67 | 214.89 | 791,225 | -2.66(-1.22%) |
May 18, 2020 | 214.80 | 219.71 | 214.73 | 217.55 | 1,273,298 | +9.93(+4.78%) |
May 15, 2020 | 204.60 | 207.69 | 202.59 | 207.62 | 1,582,958 | +2.20(+1.07%) |
May 14, 2020 | 201.85 | 205.55 | 199.86 | 205.41 | 1,053,233 | -0.20(-0.10%) |
May 13, 2020 | 209.27 | 212.00 | 203.29 | 205.62 | 1,239,424 | -4.02(-1.92%) |
May 12, 2020 | 211.81 | 213.18 | 209.46 | 209.64 | 1,167,316 | -2.19(-1.04%) |
May 11, 2020 | 208.49 | 212.62 | 207.48 | 211.83 | 936,119 | -0.74(-0.35%) |
May 08, 2020 | 210.39 | 212.64 | 208.66 | 212.57 | 888,135 | +6.08(+2.95%) |
May 07, 2020 | 205.90 | 207.97 | 203.18 | 206.49 | 836,626 | +3.11(+1.53%) |
May 06, 2020 | 203.69 | 206.22 | 202.97 | 203.38 | 1,443,639 | -0.84(-0.41%) |
May 05, 2020 | 204.85 | 207.41 | 203.51 | 204.21 | 1,215,175 | +0.86(+0.43%) |
May 04, 2020 | 201.71 | 204.40 | 199.86 | 203.35 | 1,477,506 | +1.00(+0.49%) |
May 01, 2020 | 200.65 | 202.94 | 199.27 | 202.35 | 908,454 | -3.03(-1.48%) |
Apr 30, 2020 | 205.68 | 208.04 | 204.08 | 205.38 | 1,410,295 | -4.63(-2.21%) |
Apr 29, 2020 | 205.74 | 211.11 | 204.89 | 210.01 | 1,453,988 | +6.42(+3.15%) |
Apr 28, 2020 | 205.23 | 206.85 | 201.31 | 203.59 | 1,200,898 | +1.24(+0.61%) |
Apr 27, 2020 | 197.07 | 202.53 | 196.21 | 202.36 | 1,311,765 | +4.99(+2.53%) |
Apr 24, 2020 | 194.20 | 197.87 | 193.22 | 197.37 | 891,759 | +5.02(+2.61%) |
Apr 23, 2020 | 198.68 | 200.11 | 190.89 | 192.35 | 1,223,435 | -2.89(-1.48%) |
Apr 22, 2020 | 194.52 | 196.10 | 191.90 | 195.24 | 1,447,760 | +6.42(+3.40%) |
Apr 21, 2020 | 191.16 | 191.30 | 187.01 | 188.82 | 1,645,904 | -6.35(-3.26%) |
Apr 20, 2020 | 199.83 | 201.37 | 194.13 | 195.17 | 879,235 | -6.49(-3.22%) |
Apr 17, 2020 | 197.99 | 203.79 | 195.39 | 201.66 | 1,928,283 | +7.85(+4.05%) |
Apr 16, 2020 | 195.24 | 195.99 | 192.60 | 193.82 | 1,070,271 | -0.86(-0.44%) |
Apr 15, 2020 | 199.63 | 199.63 | 193.04 | 194.67 | 1,144,892 | -6.35(-3.16%) |
Apr 14, 2020 | 201.79 | 204.19 | 198.92 | 201.02 | 1,060,308 | +4.19(+2.13%) |
Apr 13, 2020 | 198.66 | 200.29 | 194.39 | 196.83 | 1,204,579 | -2.85(-1.43%) |
Apr 09, 2020 | 195.86 | 202.67 | 195.86 | 199.68 | 1,915,542 | +3.24(+1.65%) |
Apr 08, 2020 | 185.25 | 198.09 | 183.06 | 196.44 | 1,981,431 | +12.50(+6.80%) |
Apr 07, 2020 | 180.82 | 187.31 | 180.50 | 183.94 | 1,519,875 | +7.44(+4.21%) |
Apr 06, 2020 | 177.19 | 180.45 | 173.54 | 176.50 | 2,296,031 | +6.61(+3.89%) |
Apr 03, 2020 | 176.07 | 177.53 | 168.66 | 169.89 | 2,134,775 | -7.19(-4.06%) |
Apr 02, 2020 | 170.83 | 181.40 | 169.75 | 177.08 | 2,156,628 | +4.75(+2.76%) |
Apr 01, 2020 | 174.81 | 179.72 | 171.66 | 172.33 | 1,720,581 | -9.41(-5.18%) |
Mar 31, 2020 | 184.55 | 187.44 | 179.78 | 181.73 | 2,606,240 | -5.08(-2.72%) |
Mar 30, 2020 | 179.52 | 188.68 | 178.28 | 186.81 | 1,417,272 | +12.09(+6.92%) |
Mar 27, 2020 | 176.67 | 180.14 | 173.07 | 174.73 | 1,296,902 | -7.39(-4.06%) |
Mar 26, 2020 | 174.56 | 183.44 | 171.84 | 182.12 | 1,672,485 | +9.22(+5.33%) |
Mar 25, 2020 | 174.90 | 185.09 | 171.61 | 172.90 | 2,393,875 | -2.96(-1.68%) |
Mar 24, 2020 | 167.85 | 181.56 | 162.16 | 175.86 | 2,389,777 | +16.00(+10.01%) |
Mar 23, 2020 | 168.62 | 176.03 | 157.31 | 159.86 | 2,391,074 | -11.23(-6.57%) |
Mar 20, 2020 | 172.74 | 175.34 | 164.89 | 171.09 | 2,383,090 | -1.71(-0.99%) |
Mar 19, 2020 | 180.46 | 185.30 | 170.58 | 172.80 | 2,010,098 | -9.53(-5.22%) |
Mar 18, 2020 | 172.50 | 191.34 | 165.37 | 182.33 | 2,854,674 | -3.19(-1.72%) |
Mar 17, 2020 | 167.66 | 186.12 | 164.25 | 185.52 | 2,525,779 | +22.39(+13.72%) |
Mar 16, 2020 | 153.91 | 172.95 | 151.45 | 163.13 | 1,999,951 | -23.53(-12.60%) |
Mar 13, 2020 | 178.33 | 186.81 | 170.66 | 186.66 | 2,410,396 | +16.85(+9.92%) |
Mar 12, 2020 | 179.01 | 186.49 | 161.44 | 169.81 | 2,530,189 | -18.15(-9.66%) |
Mar 11, 2020 | 189.95 | 192.78 | 184.03 | 187.96 | 1,686,349 | -6.13(-3.16%) |
Mar 10, 2020 | 190.71 | 194.10 | 185.09 | 194.10 | 2,169,573 | +8.53(+4.60%) |
Mar 09, 2020 | 194.47 | 194.47 | 185.19 | 185.57 | 2,646,337 | -22.22(-10.69%) |
Mar 06, 2020 | 204.63 | 209.43 | 203.92 | 207.78 | 2,404,537 | -3.88(-1.83%) |
Mar 05, 2020 | 208.50 | 212.32 | 207.28 | 211.66 | 1,711,586 | -2.89(-1.35%) |
Mar 04, 2020 | 209.33 | 214.77 | 207.85 | 214.56 | 1,342,001 | +8.90(+4.33%) |
Mar 03, 2020 | 209.03 | 214.57 | 203.11 | 205.66 | 1,777,423 | -2.98(-1.43%) |