Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 240.60 | 240.60 | 232.56 | 237.22 | 1,303,154 | -3.60(-1.49%) |
May 28, 2020 | 241.15 | 243.61 | 239.25 | 240.81 | 505,934 | +0.13(+0.06%) |
May 27, 2020 | 243.91 | 245.83 | 236.62 | 240.68 | 784,253 | -1.10(-0.45%) |
May 26, 2020 | 238.33 | 243.94 | 236.44 | 241.78 | 893,135 | +11.56(+5.02%) |
May 22, 2020 | 231.10 | 231.64 | 229.30 | 230.22 | 456,057 | -1.83(-0.79%) |
May 21, 2020 | 231.12 | 235.07 | 230.38 | 232.05 | 571,205 | +1.94(+0.84%) |
May 20, 2020 | 230.18 | 232.93 | 228.42 | 230.11 | 995,677 | +1.48(+0.65%) |
May 19, 2020 | 227.12 | 233.77 | 225.81 | 228.63 | 1,102,055 | +2.44(+1.08%) |
May 18, 2020 | 222.07 | 229.06 | 222.07 | 226.19 | 1,044,446 | +8.62(+3.96%) |
May 15, 2020 | 216.07 | 220.67 | 213.22 | 217.57 | 1,525,904 | -1.23(-0.56%) |
May 14, 2020 | 196.03 | 219.31 | 195.39 | 218.80 | 2,500,900 | +27.97(+14.66%) |
May 13, 2020 | 193.44 | 194.66 | 188.59 | 190.83 | 1,421,420 | -6.00(-3.05%) |
May 12, 2020 | 205.69 | 206.75 | 196.80 | 196.83 | 784,238 | -8.27(-4.03%) |
May 11, 2020 | 206.42 | 207.37 | 203.82 | 205.09 | 465,891 | -3.66(-1.76%) |
May 08, 2020 | 206.69 | 209.51 | 204.84 | 208.76 | 391,772 | +4.60(+2.25%) |
May 07, 2020 | 203.46 | 207.25 | 202.18 | 204.16 | 419,715 | +3.09(+1.54%) |
May 06, 2020 | 202.82 | 203.48 | 199.13 | 201.06 | 519,531 | -0.55(-0.27%) |
May 05, 2020 | 202.43 | 205.58 | 201.24 | 201.61 | 549,116 | +1.05(+0.52%) |
May 04, 2020 | 200.23 | 201.12 | 197.44 | 200.56 | 738,786 | -2.08(-1.02%) |
May 01, 2020 | 207.58 | 208.70 | 201.83 | 202.63 | 843,125 | -9.59(-4.52%) |
Apr 30, 2020 | 218.12 | 218.37 | 211.44 | 212.22 | 864,719 | -8.72(-3.95%) |
Apr 29, 2020 | 213.44 | 222.04 | 211.68 | 220.94 | 1,042,241 | +12.23(+5.86%) |
Apr 28, 2020 | 209.78 | 213.53 | 205.12 | 208.72 | 1,271,528 | +5.45(+2.68%) |
Apr 27, 2020 | 192.94 | 203.83 | 191.34 | 203.27 | 678,946 | +11.76(+6.14%) |
Apr 24, 2020 | 192.56 | 193.89 | 189.68 | 191.51 | 795,355 | +0.73(+0.38%) |
Apr 23, 2020 | 189.57 | 194.74 | 189.57 | 190.78 | 999,059 | +1.89(+1.00%) |
Apr 22, 2020 | 185.21 | 190.19 | 184.45 | 188.89 | 699,536 | +6.64(+3.64%) |
Apr 21, 2020 | 181.62 | 183.58 | 179.84 | 182.25 | 730,066 | -3.26(-1.76%) |
Apr 20, 2020 | 191.35 | 193.78 | 184.84 | 185.51 | 810,242 | -9.81(-5.02%) |
Apr 17, 2020 | 190.37 | 195.88 | 188.09 | 195.32 | 848,769 | +12.94(+7.09%) |
Apr 16, 2020 | 181.12 | 182.85 | 178.41 | 182.38 | 797,974 | +3.41(+1.91%) |
Apr 15, 2020 | 188.24 | 188.47 | 178.05 | 178.97 | 956,641 | -14.00(-7.25%) |
Apr 14, 2020 | 191.97 | 195.12 | 190.03 | 192.96 | 883,262 | +6.33(+3.39%) |
Apr 13, 2020 | 190.14 | 190.24 | 183.17 | 186.63 | 796,149 | -3.50(-1.84%) |
Apr 09, 2020 | 189.37 | 198.18 | 188.95 | 190.13 | 976,712 | +6.06(+3.29%) |
Apr 08, 2020 | 180.31 | 185.57 | 177.47 | 184.07 | 985,780 | +6.23(+3.50%) |
Apr 07, 2020 | 182.51 | 186.87 | 177.32 | 177.85 | 1,684,056 | +6.13(+3.57%) |
Apr 06, 2020 | 161.68 | 172.78 | 160.99 | 171.71 | 1,403,807 | +14.60(+9.29%) |
Apr 03, 2020 | 156.19 | 160.24 | 155.16 | 157.12 | 1,053,540 | -0.92(-0.58%) |
Apr 02, 2020 | 153.31 | 160.04 | 152.01 | 158.03 | 1,502,395 | +2.39(+1.54%) |
Apr 01, 2020 | 158.27 | 160.13 | 153.59 | 155.64 | 1,164,614 | -10.07(-6.08%) |
Mar 31, 2020 | 170.76 | 171.80 | 164.47 | 165.72 | 1,686,692 | -6.92(-4.01%) |
Mar 30, 2020 | 174.02 | 175.65 | 167.75 | 172.63 | 1,122,374 | -1.07(-0.62%) |
Mar 27, 2020 | 179.32 | 179.62 | 172.20 | 173.70 | 1,051,136 | -10.53(-5.72%) |
Mar 26, 2020 | 185.94 | 189.40 | 174.63 | 184.24 | 1,809,657 | +0.24(+0.13%) |
Mar 25, 2020 | 166.67 | 191.87 | 161.54 | 184.00 | 1,753,164 | +17.73(+10.66%) |
Mar 24, 2020 | 158.64 | 171.02 | 158.15 | 166.27 | 1,438,020 | +16.01(+10.66%) |
Mar 23, 2020 | 169.54 | 169.54 | 147.64 | 150.26 | 1,717,270 | -17.25(-10.30%) |
Mar 20, 2020 | 172.37 | 181.21 | 160.10 | 167.50 | 2,690,140 | -7.57(-4.32%) |
Mar 19, 2020 | 168.59 | 177.34 | 153.44 | 175.07 | 1,494,413 | +4.80(+2.82%) |
Mar 18, 2020 | 166.05 | 174.49 | 156.12 | 170.27 | 2,000,890 | -29.79(-14.89%) |
Mar 17, 2020 | 197.61 | 201.52 | 187.37 | 200.06 | 1,963,295 | +6.32(+3.26%) |
Mar 16, 2020 | 189.01 | 198.68 | 189.01 | 193.74 | 1,819,846 | -39.29(-16.86%) |
Mar 13, 2020 | 223.15 | 233.50 | 213.92 | 233.03 | 1,310,262 | +17.11(+7.93%) |
Mar 12, 2020 | 221.93 | 225.79 | 204.96 | 215.91 | 2,030,653 | -23.65(-9.87%) |
Mar 11, 2020 | 248.72 | 250.97 | 235.03 | 239.56 | 695,147 | -17.23(-6.71%) |
Mar 10, 2020 | 246.12 | 257.25 | 242.27 | 256.79 | 952,905 | +16.82(+7.01%) |
Mar 09, 2020 | 247.75 | 248.51 | 237.85 | 239.97 | 1,163,840 | -20.55(-7.89%) |
Mar 06, 2020 | 253.40 | 261.90 | 252.18 | 260.52 | 873,229 | -2.60(-0.99%) |
Mar 05, 2020 | 266.17 | 270.98 | 260.33 | 263.12 | 681,383 | -10.59(-3.87%) |
Mar 04, 2020 | 268.39 | 273.74 | 263.56 | 273.71 | 712,678 | +13.14(+5.04%) |
Mar 03, 2020 | 265.37 | 274.21 | 259.13 | 260.57 | 936,355 | -6.92(-2.59%) |