Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 247.67 | 252.85 | 242.60 | 245.62 | 1,461,200 | -3.56(-1.43%) |
May 28, 2020 | 253.08 | 254.98 | 248.01 | 249.18 | 854,882 | -2.23(-0.89%) |
May 27, 2020 | 251.36 | 252.36 | 238.44 | 251.41 | 1,100,959 | +3.51(+1.42%) |
May 26, 2020 | 252.30 | 255.65 | 244.65 | 247.90 | 1,220,920 | +4.16(+1.71%) |
May 22, 2020 | 237.23 | 245.50 | 235.35 | 243.74 | 967,800 | +5.65(+2.37%) |
May 21, 2020 | 235.00 | 240.09 | 232.23 | 238.09 | 879,385 | +2.07(+0.88%) |
May 20, 2020 | 227.98 | 240.72 | 226.15 | 236.02 | 1,382,688 | +11.65(+5.19%) |
May 19, 2020 | 229.42 | 229.98 | 224.29 | 224.37 | 1,159,571 | -5.05(-2.20%) |
May 18, 2020 | 213.25 | 234.34 | 210.00 | 229.42 | 1,829,214 | +25.75(+12.64%) |
May 15, 2020 | 201.08 | 205.65 | 199.56 | 203.67 | 950,700 | -2.42(-1.17%) |
May 14, 2020 | 196.66 | 206.26 | 195.56 | 206.09 | 883,805 | +5.11(+2.54%) |
May 13, 2020 | 204.19 | 205.07 | 197.54 | 200.98 | 1,169,634 | -5.47(-2.65%) |
May 12, 2020 | 216.37 | 216.64 | 206.44 | 206.45 | 1,065,657 | -7.85(-3.66%) |
May 11, 2020 | 207.71 | 217.65 | 206.43 | 214.30 | 941,506 | +4.27(+2.03%) |
May 08, 2020 | 217.29 | 217.76 | 207.02 | 210.03 | 844,200 | -3.47(-1.63%) |
May 07, 2020 | 218.41 | 221.99 | 210.50 | 213.50 | 1,263,517 | -2.43(-1.13%) |
May 06, 2020 | 210.31 | 218.58 | 209.02 | 215.93 | 1,125,775 | +7.32(+3.51%) |
May 05, 2020 | 214.81 | 219.99 | 207.58 | 208.61 | 1,337,109 | -1.53(-0.73%) |
May 04, 2020 | 199.40 | 210.31 | 197.13 | 210.14 | 1,158,182 | +6.88(+3.38%) |
May 01, 2020 | 208.08 | 209.03 | 201.01 | 203.26 | 1,341,800 | -11.59(-5.39%) |
Apr 30, 2020 | 215.00 | 219.94 | 206.40 | 214.85 | 2,504,101 | -5.73(-2.60%) |
Apr 29, 2020 | 206.41 | 227.44 | 205.60 | 220.58 | 2,181,910 | +17.07(+8.39%) |
Apr 28, 2020 | 201.52 | 208.00 | 198.25 | 203.51 | 1,446,126 | +6.84(+3.48%) |
Apr 27, 2020 | 193.45 | 196.99 | 192.41 | 196.67 | 1,009,514 | +4.70(+2.45%) |
Apr 24, 2020 | 189.71 | 194.22 | 186.65 | 191.97 | 829,400 | +3.97(+2.11%) |
Apr 23, 2020 | 190.34 | 195.99 | 187.76 | 188.00 | 1,013,782 | -2.03(-1.07%) |
Apr 22, 2020 | 190.90 | 197.26 | 187.64 | 190.03 | 1,122,466 | +2.77(+1.48%) |
Apr 21, 2020 | 191.08 | 193.82 | 184.67 | 187.26 | 1,051,072 | -9.45(-4.80%) |
Apr 20, 2020 | 189.77 | 205.00 | 188.39 | 196.71 | 1,388,126 | +3.71(+1.92%) |
Apr 17, 2020 | 188.37 | 193.38 | 183.99 | 193.00 | 1,340,500 | +12.66(+7.02%) |
Apr 16, 2020 | 185.77 | 187.57 | 178.70 | 180.34 | 1,109,940 | -3.49(-1.90%) |
Apr 15, 2020 | 182.11 | 186.87 | 181.17 | 183.83 | 920,448 | -6.17(-3.25%) |
Apr 14, 2020 | 189.11 | 193.44 | 187.04 | 190.00 | 885,256 | +4.28(+2.30%) |
Apr 13, 2020 | 189.34 | 190.43 | 178.90 | 185.72 | 1,071,444 | -7.47(-3.87%) |
Apr 09, 2020 | 183.87 | 197.99 | 181.86 | 193.19 | 1,765,900 | +8.78(+4.76%) |
Apr 08, 2020 | 176.84 | 185.94 | 174.43 | 184.41 | 1,805,227 | +9.86(+5.65%) |
Apr 07, 2020 | 189.70 | 194.74 | 172.44 | 174.55 | 1,496,934 | -2.19(-1.24%) |
Apr 06, 2020 | 167.05 | 177.88 | 164.04 | 176.74 | 1,574,974 | +22.54(+14.62%) |
Apr 03, 2020 | 151.37 | 158.96 | 151.37 | 154.20 | 1,464,500 | +2.13(+1.40%) |
Apr 02, 2020 | 155.07 | 160.70 | 150.38 | 152.07 | 1,316,798 | -5.13(-3.26%) |
Apr 01, 2020 | 164.09 | 170.62 | 153.19 | 157.20 | 1,513,161 | -16.75(-9.63%) |
Mar 31, 2020 | 177.99 | 182.54 | 169.76 | 173.95 | 1,270,485 | -5.97(-3.32%) |
Mar 30, 2020 | 174.69 | 180.79 | 170.33 | 179.92 | 1,222,465 | +2.88(+1.63%) |
Mar 27, 2020 | 180.50 | 182.01 | 173.39 | 177.04 | 1,168,200 | -14.60(-7.62%) |
Mar 26, 2020 | 182.90 | 200.62 | 182.49 | 191.64 | 1,528,782 | +7.96(+4.33%) |
Mar 25, 2020 | 170.37 | 194.48 | 168.01 | 183.68 | 2,126,231 | +18.40(+11.13%) |
Mar 24, 2020 | 149.53 | 165.80 | 146.54 | 165.28 | 1,478,063 | +27.56(+20.01%) |
Mar 23, 2020 | 146.25 | 148.66 | 133.00 | 137.72 | 1,631,490 | -7.10(-4.90%) |
Mar 20, 2020 | 144.95 | 157.94 | 142.62 | 144.82 | 1,759,300 | +2.59(+1.82%) |
Mar 19, 2020 | 141.29 | 146.79 | 127.88 | 142.23 | 1,832,169 | -3.53(-2.42%) |
Mar 18, 2020 | 158.79 | 163.82 | 135.00 | 145.76 | 1,612,778 | -23.49(-13.88%) |
Mar 17, 2020 | 165.43 | 171.68 | 147.08 | 169.25 | 1,882,667 | +7.53(+4.66%) |
Mar 16, 2020 | 170.65 | 172.90 | 161.38 | 161.72 | 1,513,424 | -34.16(-17.44%) |
Mar 13, 2020 | 190.00 | 195.97 | 179.05 | 195.88 | 1,240,500 | +15.76(+8.75%) |
Mar 12, 2020 | 182.23 | 194.40 | 174.57 | 180.12 | 1,874,779 | -22.06(-10.91%) |
Mar 11, 2020 | 221.43 | 223.15 | 199.46 | 202.18 | 1,587,957 | -25.98(-11.39%) |
Mar 10, 2020 | 221.56 | 229.67 | 216.85 | 228.16 | 1,006,463 | +11.32(+5.22%) |
Mar 09, 2020 | 209.26 | 221.50 | 202.95 | 216.84 | 1,313,699 | -8.33(-3.70%) |
Mar 06, 2020 | 219.77 | 226.58 | 218.80 | 225.17 | 1,061,000 | -5.52(-2.39%) |
Mar 05, 2020 | 229.54 | 236.58 | 226.52 | 230.69 | 1,101,397 | -4.01(-1.71%) |
Mar 04, 2020 | 228.32 | 234.99 | 225.14 | 234.70 | 923,775 | +10.14(+4.52%) |
Mar 03, 2020 | 229.44 | 238.68 | 222.00 | 224.56 | 1,064,990 | -5.66(-2.46%) |