Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 214.15 | 215.01 | 210.19 | 210.86 | 647,963 | -5.29(-2.45%) |
May 28, 2020 | 217.60 | 217.60 | 211.44 | 216.15 | 462,046 | +0.71(+0.33%) |
May 27, 2020 | 219.50 | 220.82 | 212.56 | 215.44 | 438,562 | +0.72(+0.34%) |
May 26, 2020 | 214.15 | 216.76 | 211.34 | 214.72 | 396,096 | +9.38(+4.57%) |
May 22, 2020 | 204.20 | 205.81 | 202.23 | 205.34 | 332,041 | +0.85(+0.42%) |
May 21, 2020 | 204.54 | 209.04 | 202.42 | 204.49 | 284,261 | -0.37(-0.18%) |
May 20, 2020 | 202.74 | 205.05 | 200.55 | 204.86 | 376,978 | +4.23(+2.11%) |
May 19, 2020 | 208.92 | 210.07 | 200.49 | 200.63 | 505,657 | -8.35(-3.99%) |
May 18, 2020 | 204.71 | 212.13 | 204.63 | 208.98 | 609,634 | +12.20(+6.20%) |
May 15, 2020 | 194.36 | 197.62 | 189.81 | 196.77 | 1,157,078 | +1.34(+0.68%) |
May 14, 2020 | 197.62 | 198.55 | 190.35 | 195.44 | 551,967 | -5.01(-2.50%) |
May 13, 2020 | 196.50 | 201.29 | 195.44 | 200.45 | 715,758 | +0.76(+0.38%) |
May 12, 2020 | 211.35 | 211.35 | 197.95 | 199.68 | 865,831 | -11.31(-5.36%) |
May 11, 2020 | 212.29 | 213.43 | 207.95 | 210.99 | 423,344 | -3.24(-1.51%) |
May 08, 2020 | 219.72 | 221.35 | 213.18 | 214.23 | 422,880 | -2.09(-0.97%) |
May 07, 2020 | 206.52 | 218.74 | 206.52 | 216.32 | 584,217 | +6.66(+3.18%) |
May 06, 2020 | 213.71 | 215.67 | 209.57 | 209.66 | 487,653 | -2.72(-1.28%) |
May 05, 2020 | 212.12 | 216.57 | 211.09 | 212.38 | 522,117 | +1.94(+0.92%) |
May 04, 2020 | 202.88 | 211.07 | 200.66 | 210.44 | 526,092 | +4.76(+2.31%) |
May 01, 2020 | 206.94 | 208.59 | 203.26 | 205.69 | 452,814 | -6.33(-2.99%) |
Apr 30, 2020 | 213.98 | 213.98 | 207.94 | 212.02 | 503,816 | -4.45(-2.05%) |
Apr 29, 2020 | 219.23 | 220.96 | 214.55 | 216.46 | 317,704 | +1.53(+0.71%) |
Apr 28, 2020 | 224.99 | 226.18 | 211.97 | 214.94 | 342,355 | -4.00(-1.83%) |
Apr 27, 2020 | 212.97 | 219.52 | 210.57 | 218.94 | 316,394 | +9.09(+4.33%) |
Apr 24, 2020 | 211.07 | 212.81 | 204.56 | 209.85 | 729,937 | +0.31(+0.15%) |
Apr 23, 2020 | 212.05 | 212.05 | 206.83 | 209.54 | 995,043 | -3.01(-1.42%) |
Apr 22, 2020 | 211.04 | 214.68 | 209.21 | 212.56 | 493,415 | +5.15(+2.48%) |
Apr 21, 2020 | 203.98 | 209.63 | 203.39 | 207.41 | 504,807 | -2.70(-1.29%) |
Apr 20, 2020 | 223.55 | 223.55 | 209.92 | 210.11 | 500,816 | -16.45(-7.26%) |
Apr 17, 2020 | 218.63 | 227.76 | 217.80 | 226.56 | 715,431 | +12.86(+6.02%) |
Apr 16, 2020 | 214.41 | 215.08 | 208.51 | 213.69 | 756,670 | +0.55(+0.26%) |
Apr 15, 2020 | 210.80 | 216.34 | 207.69 | 213.15 | 719,019 | -6.27(-2.86%) |
Apr 14, 2020 | 214.22 | 220.61 | 211.88 | 219.42 | 731,070 | +11.13(+5.35%) |
Apr 13, 2020 | 212.44 | 215.82 | 205.03 | 208.28 | 558,373 | -6.22(-2.90%) |
Apr 09, 2020 | 208.25 | 221.20 | 206.68 | 214.50 | 923,129 | +11.15(+5.48%) |
Apr 08, 2020 | 186.99 | 205.10 | 184.95 | 203.35 | 791,147 | +16.93(+9.08%) |
Apr 07, 2020 | 193.73 | 196.15 | 185.26 | 186.42 | 655,233 | +1.75(+0.95%) |
Apr 06, 2020 | 175.45 | 186.61 | 174.76 | 184.67 | 639,581 | +18.89(+11.40%) |
Apr 03, 2020 | 167.66 | 175.02 | 163.75 | 165.78 | 549,871 | -3.13(-1.86%) |
Apr 02, 2020 | 165.03 | 176.26 | 164.45 | 168.91 | 815,009 | -5.08(-2.92%) |
Apr 01, 2020 | 179.12 | 179.82 | 165.81 | 173.99 | 880,777 | -17.30(-9.04%) |
Mar 31, 2020 | 194.38 | 195.38 | 183.80 | 191.29 | 904,721 | -4.58(-2.34%) |
Mar 30, 2020 | 198.55 | 201.62 | 184.04 | 195.87 | 679,458 | -0.88(-0.45%) |
Mar 27, 2020 | 182.64 | 202.09 | 180.23 | 196.75 | 913,238 | +8.52(+4.53%) |
Mar 26, 2020 | 173.94 | 188.27 | 170.41 | 188.23 | 759,914 | +15.43(+8.93%) |
Mar 25, 2020 | 160.24 | 183.20 | 158.17 | 172.80 | 945,384 | +10.98(+6.79%) |
Mar 24, 2020 | 163.02 | 166.48 | 153.00 | 161.81 | 1,062,677 | +4.97(+3.17%) |
Mar 23, 2020 | 167.49 | 167.49 | 151.31 | 156.84 | 1,124,126 | -12.13(-7.18%) |
Mar 20, 2020 | 182.46 | 184.94 | 165.44 | 168.98 | 952,626 | -10.97(-6.09%) |
Mar 19, 2020 | 176.63 | 184.92 | 173.14 | 179.94 | 653,782 | +2.43(+1.37%) |
Mar 18, 2020 | 193.65 | 200.47 | 173.21 | 177.51 | 785,447 | -25.66(-12.63%) |
Mar 17, 2020 | 196.34 | 205.63 | 189.13 | 203.18 | 740,740 | +10.67(+5.54%) |
Mar 16, 2020 | 215.96 | 221.36 | 192.04 | 192.51 | 841,956 | -44.81(-18.88%) |
Mar 13, 2020 | 235.89 | 238.42 | 222.72 | 237.31 | 892,092 | +11.21(+4.96%) |
Mar 12, 2020 | 225.40 | 242.69 | 215.37 | 226.11 | 1,367,282 | -12.76(-5.34%) |
Mar 11, 2020 | 246.67 | 246.72 | 236.28 | 238.87 | 917,993 | -14.30(-5.65%) |
Mar 10, 2020 | 246.64 | 253.41 | 241.00 | 253.18 | 994,122 | +12.84(+5.34%) |
Mar 09, 2020 | 239.66 | 246.81 | 236.86 | 240.33 | 881,520 | -13.27(-5.23%) |
Mar 06, 2020 | 249.60 | 254.45 | 244.80 | 253.61 | 427,804 | -2.08(-0.81%) |
Mar 05, 2020 | 257.04 | 260.19 | 252.17 | 255.69 | 687,228 | -4.98(-1.91%) |
Mar 04, 2020 | 254.13 | 260.97 | 254.13 | 260.67 | 484,113 | +9.45(+3.76%) |
Mar 03, 2020 | 252.22 | 259.18 | 248.88 | 251.22 | 750,494 | -1.33(-0.53%) |