Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 189.22 | 191.81 | 188.24 | 191.02 | 1,362,928 | +1.24(+0.65%) |
May 28, 2020 | 189.78 | 191.69 | 188.45 | 189.78 | 1,707,637 | +2.30(+1.23%) |
May 27, 2020 | 188.17 | 188.33 | 184.17 | 187.48 | 1,404,292 | -0.09(-0.05%) |
May 26, 2020 | 188.17 | 188.46 | 186.36 | 187.57 | 1,427,764 | +1.88(+1.01%) |
May 22, 2020 | 183.89 | 185.70 | 182.68 | 185.69 | 867,685 | +2.35(+1.28%) |
May 21, 2020 | 182.00 | 183.75 | 181.09 | 183.35 | 1,663,519 | +2.16(+1.19%) |
May 20, 2020 | 183.17 | 184.71 | 181.09 | 181.19 | 1,963,468 | +0.29(+0.16%) |
May 19, 2020 | 183.20 | 184.72 | 180.51 | 180.90 | 1,729,511 | -2.73(-1.49%) |
May 18, 2020 | 186.12 | 188.08 | 183.52 | 183.63 | 1,928,769 | +1.24(+0.68%) |
May 15, 2020 | 173.44 | 182.39 | 173.06 | 182.39 | 2,761,634 | +7.33(+4.18%) |
May 14, 2020 | 173.39 | 175.09 | 169.50 | 175.06 | 1,694,189 | -0.89(-0.51%) |
May 13, 2020 | 176.63 | 178.00 | 173.19 | 175.95 | 1,523,623 | -1.65(-0.93%) |
May 12, 2020 | 178.77 | 180.91 | 177.60 | 177.60 | 1,940,093 | -1.73(-0.96%) |
May 11, 2020 | 174.31 | 180.91 | 174.18 | 179.33 | 2,488,509 | +2.94(+1.67%) |
May 08, 2020 | 172.98 | 177.64 | 171.58 | 176.39 | 1,534,137 | +6.78(+4.00%) |
May 07, 2020 | 170.00 | 171.13 | 168.86 | 169.61 | 1,218,014 | +1.46(+0.87%) |
May 06, 2020 | 171.68 | 172.19 | 167.97 | 168.16 | 1,065,320 | -2.78(-1.63%) |
May 05, 2020 | 171.35 | 173.20 | 169.93 | 170.94 | 1,165,137 | +1.24(+0.73%) |
May 04, 2020 | 168.22 | 170.03 | 165.89 | 169.70 | 1,230,314 | +0.77(+0.46%) |
May 01, 2020 | 168.68 | 170.00 | 166.89 | 168.93 | 1,288,887 | -3.19(-1.85%) |
Apr 30, 2020 | 169.39 | 174.45 | 168.03 | 172.12 | 2,139,001 | -0.80(-0.46%) |
Apr 29, 2020 | 172.00 | 179.58 | 168.14 | 172.92 | 2,998,486 | +9.67(+5.92%) |
Apr 28, 2020 | 166.54 | 166.83 | 162.07 | 163.25 | 1,625,276 | -0.88(-0.53%) |
Apr 27, 2020 | 161.72 | 165.21 | 159.58 | 164.13 | 1,455,402 | +1.73(+1.07%) |
Apr 24, 2020 | 160.96 | 162.61 | 158.71 | 162.39 | 838,275 | +2.36(+1.48%) |
Apr 23, 2020 | 160.59 | 163.23 | 159.69 | 160.03 | 950,729 | -0.51(-0.32%) |
Apr 22, 2020 | 158.74 | 162.17 | 158.74 | 160.54 | 1,160,603 | +4.94(+3.17%) |
Apr 21, 2020 | 156.72 | 158.17 | 153.91 | 155.60 | 1,022,699 | -3.52(-2.21%) |
Apr 20, 2020 | 162.64 | 165.23 | 158.18 | 159.12 | 1,814,835 | -6.70(-4.04%) |
Apr 17, 2020 | 159.66 | 166.24 | 159.66 | 165.82 | 1,894,689 | +10.18(+6.54%) |
Apr 16, 2020 | 160.35 | 161.09 | 152.78 | 155.65 | 2,312,359 | -2.45(-1.55%) |
Apr 15, 2020 | 157.48 | 160.44 | 155.91 | 158.10 | 1,942,359 | -3.76(-2.32%) |
Apr 14, 2020 | 160.45 | 163.87 | 157.24 | 161.86 | 2,350,864 | +4.87(+3.10%) |
Apr 13, 2020 | 154.77 | 158.01 | 151.75 | 156.98 | 2,671,515 | -0.95(-0.60%) |
Apr 09, 2020 | 159.89 | 166.28 | 156.49 | 157.93 | 3,317,576 | +1.23(+0.79%) |
Apr 08, 2020 | 150.90 | 157.87 | 148.27 | 156.70 | 1,839,609 | +8.01(+5.39%) |
Apr 07, 2020 | 152.54 | 155.62 | 148.26 | 148.69 | 2,530,174 | +1.52(+1.03%) |
Apr 06, 2020 | 142.09 | 148.57 | 140.59 | 147.17 | 2,278,230 | +12.38(+9.19%) |
Apr 03, 2020 | 139.59 | 142.03 | 133.57 | 134.79 | 2,130,902 | -5.42(-3.86%) |
Apr 02, 2020 | 134.84 | 141.19 | 132.21 | 140.20 | 3,384,105 | +3.83(+2.81%) |
Apr 01, 2020 | 141.17 | 142.65 | 135.23 | 136.38 | 3,563,462 | -11.08(-7.52%) |
Mar 31, 2020 | 152.90 | 154.59 | 146.83 | 147.46 | 3,989,565 | -7.16(-4.63%) |
Mar 30, 2020 | 151.35 | 156.11 | 148.54 | 154.62 | 2,347,034 | +7.12(+4.82%) |
Mar 27, 2020 | 144.72 | 151.30 | 144.40 | 147.50 | 2,067,642 | -2.08(-1.39%) |
Mar 26, 2020 | 149.23 | 151.87 | 145.69 | 149.58 | 2,662,783 | +4.65(+3.21%) |
Mar 25, 2020 | 145.13 | 152.37 | 143.52 | 144.94 | 2,874,066 | -0.76(-0.52%) |
Mar 24, 2020 | 134.31 | 147.74 | 133.64 | 145.69 | 3,880,047 | +18.39(+14.45%) |
Mar 23, 2020 | 131.83 | 135.68 | 125.40 | 127.30 | 2,988,336 | -5.13(-3.88%) |
Mar 20, 2020 | 145.44 | 146.66 | 130.28 | 132.43 | 3,935,220 | -10.40(-7.28%) |
Mar 19, 2020 | 127.99 | 144.07 | 124.54 | 142.84 | 3,201,262 | +13.56(+10.49%) |
Mar 18, 2020 | 124.76 | 131.63 | 104.43 | 129.28 | 5,337,122 | -5.62(-4.17%) |
Mar 17, 2020 | 133.20 | 139.33 | 121.20 | 134.90 | 6,173,802 | +4.59(+3.52%) |
Mar 16, 2020 | 144.08 | 144.62 | 130.10 | 130.31 | 4,920,188 | -29.93(-18.68%) |
Mar 13, 2020 | 161.27 | 162.20 | 148.53 | 160.23 | 4,439,432 | +5.36(+3.46%) |
Mar 12, 2020 | 156.17 | 163.45 | 151.15 | 154.88 | 3,395,816 | -12.03(-7.21%) |
Mar 11, 2020 | 171.04 | 171.57 | 162.87 | 166.91 | 3,248,862 | -8.31(-4.74%) |
Mar 10, 2020 | 174.01 | 175.36 | 165.40 | 175.22 | 2,939,075 | +6.05(+3.58%) |
Mar 09, 2020 | 163.34 | 172.75 | 160.61 | 169.16 | 3,619,533 | -4.44(-2.56%) |
Mar 06, 2020 | 174.17 | 174.74 | 169.91 | 173.60 | 2,048,321 | -4.46(-2.51%) |
Mar 05, 2020 | 180.04 | 181.64 | 176.26 | 178.07 | 1,844,424 | -6.38(-3.46%) |
Mar 04, 2020 | 177.54 | 184.47 | 174.99 | 184.44 | 2,295,597 | +10.97(+6.33%) |
Mar 03, 2020 | 173.45 | 177.27 | 170.27 | 173.47 | 2,298,454 | +0.72(+0.42%) |