Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 194.93 | 196.45 | 191.86 | 194.49 | 40,124 | -0.84(-0.43%) |
May 28, 2020 | 195.63 | 198.48 | 194.91 | 195.34 | 147,541 | +0.68(+0.35%) |
May 27, 2020 | 192.48 | 194.84 | 187.53 | 194.66 | 410,270 | +4.12(+2.16%) |
May 26, 2020 | 192.11 | 192.75 | 190.18 | 190.54 | 145,636 | +2.12(+1.12%) |
May 22, 2020 | 189.25 | 189.25 | 186.96 | 188.42 | 36,009 | -0.16(-0.08%) |
May 21, 2020 | 186.89 | 189.35 | 186.62 | 188.57 | 21,571 | +1.01(+0.54%) |
May 20, 2020 | 189.22 | 190.15 | 187.11 | 187.56 | 23,229 | -0.03(-0.02%) |
May 19, 2020 | 187.45 | 189.70 | 186.79 | 187.59 | 17,548 | -0.48(-0.25%) |
May 18, 2020 | 189.26 | 191.36 | 187.85 | 188.07 | 45,334 | +2.70(+1.46%) |
May 15, 2020 | 181.04 | 186.10 | 181.04 | 185.37 | 29,013 | +3.34(+1.84%) |
May 14, 2020 | 176.80 | 182.23 | 175.91 | 182.02 | 60,135 | +3.03(+1.69%) |
May 13, 2020 | 183.14 | 183.14 | 177.18 | 178.99 | 97,498 | -4.39(-2.40%) |
May 12, 2020 | 187.43 | 187.46 | 183.34 | 183.38 | 31,771 | -2.56(-1.37%) |
May 11, 2020 | 183.86 | 186.95 | 183.39 | 185.94 | 225,845 | +1.31(+0.71%) |
May 08, 2020 | 182.87 | 184.98 | 182.09 | 184.63 | 36,832 | +4.53(+2.51%) |
May 07, 2020 | 182.72 | 182.93 | 179.85 | 180.10 | 23,139 | -0.48(-0.26%) |
May 06, 2020 | 185.42 | 185.55 | 180.51 | 180.57 | 25,040 | -2.85(-1.55%) |
May 05, 2020 | 181.39 | 185.37 | 181.33 | 183.42 | 34,822 | +3.76(+2.09%) |
May 04, 2020 | 177.69 | 179.91 | 177.22 | 179.66 | 42,692 | +0.30(+0.17%) |
May 01, 2020 | 181.01 | 182.01 | 177.16 | 179.36 | 41,461 | -5.35(-2.89%) |
Apr 30, 2020 | 185.46 | 187.59 | 183.85 | 184.71 | 56,324 | -2.78(-1.48%) |
Apr 29, 2020 | 188.27 | 189.54 | 184.55 | 187.49 | 61,948 | +2.62(+1.42%) |
Apr 28, 2020 | 191.29 | 191.38 | 184.08 | 184.86 | 76,338 | -3.63(-1.92%) |
Apr 27, 2020 | 186.44 | 188.99 | 186.12 | 188.49 | 81,357 | +4.99(+2.72%) |
Apr 24, 2020 | 181.76 | 184.19 | 180.16 | 183.50 | 20,679 | +3.03(+1.68%) |
Apr 23, 2020 | 178.18 | 181.81 | 178.18 | 180.47 | 39,794 | +3.12(+1.76%) |
Apr 22, 2020 | 177.57 | 179.76 | 177.09 | 177.35 | 37,634 | +3.22(+1.85%) |
Apr 21, 2020 | 176.27 | 178.47 | 173.67 | 174.13 | 41,154 | -6.15(-3.41%) |
Apr 20, 2020 | 181.10 | 183.66 | 179.89 | 180.28 | 34,762 | -3.66(-1.99%) |
Apr 17, 2020 | 187.81 | 187.81 | 181.66 | 183.94 | 98,973 | +0.95(+0.52%) |
Apr 16, 2020 | 177.60 | 183.52 | 176.56 | 182.98 | 157,827 | +6.06(+3.42%) |
Apr 15, 2020 | 173.60 | 177.60 | 173.11 | 176.93 | 154,007 | +0.50(+0.29%) |
Apr 14, 2020 | 174.12 | 176.93 | 173.82 | 176.42 | 66,643 | +5.95(+3.49%) |
Apr 13, 2020 | 172.98 | 172.98 | 168.22 | 170.47 | 60,971 | -2.51(-1.45%) |
Apr 09, 2020 | 173.96 | 175.51 | 171.56 | 172.98 | 117,389 | +1.06(+0.62%) |
Apr 08, 2020 | 163.32 | 172.94 | 162.11 | 171.92 | 99,901 | +10.73(+6.66%) |
Apr 07, 2020 | 165.26 | 167.17 | 160.33 | 161.19 | 71,158 | +1.23(+0.77%) |
Apr 06, 2020 | 155.10 | 160.63 | 154.74 | 159.97 | 54,615 | +11.12(+7.47%) |
Apr 03, 2020 | 153.37 | 153.37 | 147.01 | 148.85 | 51,338 | -4.73(-3.08%) |
Apr 02, 2020 | 152.91 | 156.24 | 149.06 | 153.58 | 52,629 | -0.82(-0.53%) |
Apr 01, 2020 | 156.19 | 157.08 | 152.95 | 154.40 | 131,038 | -7.64(-4.71%) |
Mar 31, 2020 | 163.60 | 163.78 | 160.28 | 162.04 | 86,009 | -1.56(-0.96%) |
Mar 30, 2020 | 158.32 | 164.05 | 157.72 | 163.60 | 55,035 | +6.40(+4.07%) |
Mar 27, 2020 | 157.65 | 160.59 | 155.34 | 157.21 | 84,364 | -5.98(-3.66%) |
Mar 26, 2020 | 152.17 | 163.48 | 152.17 | 163.19 | 83,758 | +12.98(+8.64%) |
Mar 25, 2020 | 145.40 | 157.02 | 141.64 | 150.21 | 104,941 | +6.07(+4.21%) |
Mar 24, 2020 | 140.14 | 144.42 | 138.07 | 144.14 | 119,480 | +11.23(+8.45%) |
Mar 23, 2020 | 136.78 | 136.90 | 130.47 | 132.90 | 273,121 | -4.36(-3.17%) |
Mar 20, 2020 | 146.64 | 149.75 | 136.82 | 137.26 | 94,533 | -7.47(-5.16%) |
Mar 19, 2020 | 138.89 | 146.30 | 136.48 | 144.73 | 51,063 | +3.13(+2.21%) |
Mar 18, 2020 | 141.87 | 145.29 | 130.62 | 141.59 | 117,081 | -9.88(-6.52%) |
Mar 17, 2020 | 147.96 | 153.41 | 143.55 | 151.47 | 102,672 | +6.29(+4.34%) |
Mar 16, 2020 | 159.42 | 159.42 | 144.18 | 145.17 | 120,216 | -25.79(-15.09%) |
Mar 13, 2020 | 166.19 | 171.14 | 155.45 | 170.97 | 137,006 | +13.32(+8.45%) |
Mar 12, 2020 | 162.00 | 166.56 | 156.85 | 157.65 | 128,967 | -16.71(-9.59%) |
Mar 11, 2020 | 176.93 | 179.47 | 171.49 | 174.36 | 326,920 | -6.88(-3.79%) |
Mar 10, 2020 | 180.89 | 181.32 | 173.56 | 181.24 | 65,722 | +5.97(+3.41%) |
Mar 09, 2020 | 172.22 | 179.91 | 169.75 | 175.26 | 104,994 | -10.11(-5.45%) |
Mar 06, 2020 | 182.59 | 185.98 | 180.71 | 185.37 | 67,008 | -2.35(-1.25%) |
Mar 05, 2020 | 187.84 | 191.75 | 185.77 | 187.72 | 70,910 | -5.00(-2.60%) |
Mar 04, 2020 | 189.71 | 193.22 | 188.65 | 192.72 | 739,642 | +15.69(+8.87%) |
Mar 03, 2020 | 184.46 | 188.03 | 175.61 | 177.03 | 100,118 | -6.74(-3.67%) |