Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 178.58 | 181.93 | 176.25 | 177.91 | 4,223,713 | -3.15(-1.74%) |
May 28, 2020 | 189.72 | 190.14 | 181.06 | 181.06 | 5,431,403 | -7.59(-4.03%) |
May 27, 2020 | 182.67 | 189.60 | 179.98 | 188.66 | 9,089,370 | +12.24(+6.94%) |
May 26, 2020 | 167.04 | 177.36 | 166.67 | 176.42 | 6,632,702 | +14.51(+8.97%) |
May 22, 2020 | 162.00 | 162.55 | 160.22 | 161.91 | 2,418,667 | -0.15(-0.09%) |
May 21, 2020 | 162.15 | 163.02 | 159.88 | 162.06 | 2,393,285 | -1.21(-0.74%) |
May 20, 2020 | 162.82 | 165.42 | 162.24 | 163.27 | 2,888,815 | +3.25(+2.03%) |
May 19, 2020 | 162.47 | 163.93 | 159.92 | 160.02 | 2,456,338 | -3.64(-2.23%) |
May 18, 2020 | 159.91 | 164.76 | 157.69 | 163.66 | 5,013,428 | +9.01(+5.82%) |
May 15, 2020 | 156.10 | 156.65 | 153.49 | 154.66 | 3,186,920 | -2.32(-1.48%) |
May 14, 2020 | 152.11 | 157.27 | 148.80 | 156.98 | 4,641,432 | +2.38(+1.54%) |
May 13, 2020 | 158.06 | 159.16 | 153.66 | 154.59 | 3,826,822 | -4.87(-3.05%) |
May 12, 2020 | 165.47 | 165.84 | 159.05 | 159.46 | 3,941,629 | -5.35(-3.25%) |
May 11, 2020 | 164.26 | 166.33 | 163.10 | 164.81 | 2,458,471 | -2.01(-1.20%) |
May 08, 2020 | 166.50 | 167.29 | 164.44 | 166.82 | 2,536,578 | +2.76(+1.68%) |
May 07, 2020 | 161.23 | 165.01 | 161.23 | 164.06 | 2,756,375 | +4.86(+3.05%) |
May 06, 2020 | 161.68 | 163.05 | 157.66 | 159.20 | 2,676,637 | -1.24(-0.77%) |
May 05, 2020 | 161.16 | 164.31 | 160.30 | 160.44 | 3,637,112 | +2.04(+1.29%) |
May 04, 2020 | 157.47 | 158.65 | 154.52 | 158.40 | 3,321,889 | -0.96(-0.60%) |
May 01, 2020 | 161.07 | 161.61 | 158.96 | 159.36 | 2,945,097 | -5.69(-3.45%) |
Apr 30, 2020 | 167.37 | 168.76 | 164.58 | 165.05 | 2,994,269 | -5.95(-3.48%) |
Apr 29, 2020 | 173.32 | 174.32 | 170.58 | 171.00 | 3,427,192 | +2.72(+1.62%) |
Apr 28, 2020 | 170.21 | 171.35 | 166.35 | 168.28 | 3,716,822 | +3.12(+1.89%) |
Apr 27, 2020 | 161.16 | 165.79 | 160.82 | 165.16 | 3,046,068 | +5.89(+3.69%) |
Apr 24, 2020 | 159.27 | 160.13 | 156.11 | 159.27 | 2,249,969 | +1.75(+1.11%) |
Apr 23, 2020 | 159.27 | 161.13 | 156.98 | 157.52 | 2,236,654 | -0.84(-0.53%) |
Apr 22, 2020 | 159.72 | 160.33 | 156.99 | 158.35 | 2,573,582 | +1.95(+1.25%) |
Apr 21, 2020 | 157.87 | 161.25 | 156.26 | 156.40 | 4,241,818 | -5.93(-3.65%) |
Apr 20, 2020 | 161.70 | 167.66 | 160.19 | 162.33 | 5,194,397 | -2.78(-1.68%) |
Apr 17, 2020 | 165.11 | 166.72 | 160.43 | 165.11 | 6,030,777 | +5.80(+3.64%) |
Apr 16, 2020 | 159.47 | 160.57 | 155.12 | 159.31 | 5,172,555 | -1.33(-0.83%) |
Apr 15, 2020 | 153.54 | 163.48 | 152.21 | 160.64 | 6,710,917 | +0.26(+0.16%) |
Apr 14, 2020 | 164.09 | 165.01 | 157.06 | 160.38 | 4,608,411 | -0.85(-0.53%) |
Apr 13, 2020 | 165.44 | 166.44 | 161.19 | 161.23 | 5,304,496 | -4.57(-2.76%) |
Apr 09, 2020 | 162.49 | 168.56 | 161.76 | 165.80 | 7,167,764 | +6.57(+4.12%) |
Apr 08, 2020 | 151.67 | 160.26 | 151.67 | 159.24 | 5,769,547 | +9.84(+6.59%) |
Apr 07, 2020 | 149.37 | 152.20 | 146.18 | 149.39 | 5,503,707 | +7.01(+4.92%) |
Apr 06, 2020 | 139.90 | 143.01 | 138.37 | 142.38 | 5,208,969 | +10.17(+7.69%) |
Apr 03, 2020 | 134.25 | 135.80 | 130.68 | 132.21 | 3,113,350 | -2.70(-2.00%) |
Apr 02, 2020 | 128.69 | 135.38 | 127.48 | 134.91 | 4,941,710 | +4.18(+3.19%) |
Apr 01, 2020 | 131.47 | 134.59 | 130.48 | 130.74 | 5,210,970 | -8.37(-6.02%) |
Mar 31, 2020 | 142.29 | 144.96 | 138.32 | 139.10 | 3,988,315 | -4.53(-3.15%) |
Mar 30, 2020 | 142.64 | 144.36 | 137.84 | 143.63 | 4,614,765 | +1.15(+0.81%) |
Mar 27, 2020 | 143.15 | 147.33 | 141.27 | 142.48 | 4,652,745 | -6.70(-4.49%) |
Mar 26, 2020 | 140.71 | 150.87 | 138.85 | 149.18 | 7,545,355 | +9.59(+6.87%) |
Mar 25, 2020 | 139.11 | 145.96 | 130.76 | 139.59 | 9,543,017 | +1.38(+1.00%) |
Mar 24, 2020 | 129.86 | 138.48 | 129.24 | 138.22 | 7,381,791 | +16.76(+13.80%) |
Mar 23, 2020 | 122.40 | 127.71 | 119.91 | 121.45 | 6,080,382 | -3.10(-2.49%) |
Mar 20, 2020 | 134.07 | 134.25 | 124.44 | 124.55 | 8,402,880 | -9.97(-7.41%) |
Mar 19, 2020 | 123.62 | 137.22 | 117.74 | 134.52 | 7,273,327 | +8.52(+6.76%) |
Mar 18, 2020 | 134.97 | 140.35 | 121.85 | 126.00 | 10,596,462 | -16.78(-11.75%) |
Mar 17, 2020 | 141.27 | 150.04 | 134.97 | 142.78 | 7,638,397 | +3.61(+2.59%) |
Mar 16, 2020 | 135.18 | 152.56 | 134.97 | 139.17 | 7,653,764 | -20.26(-12.71%) |
Mar 13, 2020 | 146.51 | 159.78 | 137.09 | 159.42 | 7,077,191 | +23.84(+17.58%) |
Mar 12, 2020 | 143.97 | 150.04 | 134.97 | 135.59 | 9,283,197 | -19.09(-12.34%) |
Mar 11, 2020 | 160.60 | 162.66 | 153.84 | 154.67 | 5,907,396 | -11.21(-6.76%) |
Mar 10, 2020 | 163.43 | 166.83 | 155.93 | 165.88 | 7,559,633 | +10.38(+6.68%) |
Mar 09, 2020 | 156.19 | 161.29 | 153.12 | 155.50 | 7,157,396 | -18.03(-10.39%) |
Mar 06, 2020 | 171.58 | 176.64 | 170.32 | 173.53 | 5,636,482 | -5.34(-2.99%) |
Mar 05, 2020 | 181.16 | 183.08 | 177.22 | 178.88 | 4,613,662 | -8.95(-4.77%) |
Mar 04, 2020 | 185.22 | 187.99 | 182.40 | 187.83 | 3,905,785 | +4.78(+2.61%) |
Mar 03, 2020 | 188.06 | 190.58 | 181.88 | 183.05 | 6,308,240 | -5.44(-2.88%) |