Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 162.58 | 163.40 | 162.32 | 162.91 | 12,584,000 | +1.19(+0.74%) |
May 28, 2020 | 162.12 | 162.46 | 160.90 | 161.72 | 9,760,991 | +0.54(+0.34%) |
May 27, 2020 | 159.42 | 161.34 | 159.20 | 161.18 | 13,062,778 | +0.29(+0.18%) |
May 26, 2020 | 162.58 | 162.58 | 160.69 | 160.89 | 13,958,083 | -2.32(-1.42%) |
May 22, 2020 | 162.88 | 163.47 | 162.74 | 163.21 | 8,540,900 | +0.96(+0.59%) |
May 21, 2020 | 163.46 | 163.58 | 161.37 | 162.25 | 11,788,282 | -2.40(-1.46%) |
May 20, 2020 | 164.54 | 164.96 | 163.89 | 164.65 | 10,664,145 | +0.39(+0.24%) |
May 19, 2020 | 163.60 | 164.43 | 163.04 | 164.26 | 8,528,759 | +1.57(+0.97%) |
May 18, 2020 | 164.33 | 164.49 | 162.41 | 162.69 | 14,137,274 | -1.24(-0.76%) |
May 15, 2020 | 164.02 | 164.80 | 163.08 | 163.93 | 13,918,800 | +0.92(+0.56%) |
May 14, 2020 | 161.53 | 163.34 | 161.51 | 163.01 | 17,081,822 | +1.43(+0.89%) |
May 13, 2020 | 160.94 | 161.62 | 160.54 | 161.58 | 10,944,502 | +1.54(+0.96%) |
May 12, 2020 | 160.30 | 160.95 | 159.72 | 160.04 | 10,389,458 | +0.62(+0.39%) |
May 11, 2020 | 160.34 | 160.71 | 158.89 | 159.42 | 11,208,809 | -1.00(-0.62%) |
May 08, 2020 | 161.08 | 162.00 | 160.00 | 160.42 | 12,244,500 | -0.97(-0.60%) |
May 07, 2020 | 159.50 | 161.96 | 159.36 | 161.39 | 13,693,876 | +2.44(+1.54%) |
May 06, 2020 | 158.99 | 159.81 | 158.10 | 158.95 | 13,349,512 | -2.07(-1.29%) |
May 05, 2020 | 160.16 | 161.10 | 159.33 | 161.02 | 10,558,038 | +0.68(+0.42%) |
May 04, 2020 | 160.33 | 160.95 | 159.91 | 160.34 | 7,985,408 | +0.56(+0.35%) |
May 01, 2020 | 158.00 | 160.45 | 157.80 | 159.78 | 10,914,300 | +0.98(+0.62%) |
Apr 30, 2020 | 160.22 | 160.82 | 158.13 | 158.80 | 13,630,566 | -2.93(-1.81%) |
Apr 29, 2020 | 160.10 | 161.85 | 159.76 | 161.73 | 12,227,979 | +0.89(+0.55%) |
Apr 28, 2020 | 160.89 | 160.98 | 159.16 | 160.84 | 10,381,078 | -0.72(-0.45%) |
Apr 27, 2020 | 161.88 | 162.00 | 160.41 | 161.56 | 9,031,771 | -1.08(-0.66%) |
Apr 24, 2020 | 163.13 | 163.31 | 160.89 | 162.64 | 11,203,500 | -0.70(-0.43%) |
Apr 23, 2020 | 162.39 | 163.60 | 161.84 | 163.34 | 14,922,665 | +1.61(+1.00%) |
Apr 22, 2020 | 160.50 | 161.74 | 160.42 | 161.73 | 12,922,201 | +3.12(+1.97%) |
Apr 21, 2020 | 157.60 | 159.21 | 157.04 | 158.61 | 12,471,938 | -1.09(-0.68%) |
Apr 20, 2020 | 158.62 | 160.22 | 158.46 | 159.70 | 10,683,624 | +1.13(+0.71%) |
Apr 17, 2020 | 159.72 | 160.07 | 158.12 | 158.57 | 14,652,700 | -3.14(-1.94%) |
Apr 16, 2020 | 161.88 | 163.15 | 160.65 | 161.71 | 9,212,868 | -0.14(-0.09%) |
Apr 15, 2020 | 161.80 | 162.54 | 160.81 | 161.85 | 12,131,179 | -0.83(-0.51%) |
Apr 14, 2020 | 162.73 | 164.42 | 161.78 | 162.68 | 17,093,940 | +1.27(+0.79%) |
Apr 13, 2020 | 159.17 | 162.38 | 158.63 | 161.41 | 20,544,124 | +2.72(+1.71%) |
Apr 09, 2020 | 158.08 | 159.08 | 157.21 | 158.69 | 18,123,000 | +4.04(+2.61%) |
Apr 08, 2020 | 155.91 | 155.94 | 154.59 | 154.65 | 7,599,291 | -1.39(-0.89%) |
Apr 07, 2020 | 155.33 | 156.14 | 154.38 | 156.04 | 9,193,837 | -0.84(-0.54%) |
Apr 06, 2020 | 154.16 | 157.22 | 153.96 | 156.88 | 14,654,991 | +4.23(+2.77%) |
Apr 03, 2020 | 152.23 | 153.09 | 151.66 | 152.65 | 8,469,000 | +0.75(+0.49%) |
Apr 02, 2020 | 151.20 | 152.50 | 150.70 | 151.90 | 9,184,583 | +2.45(+1.64%) |
Apr 01, 2020 | 148.20 | 150.08 | 147.85 | 149.45 | 11,823,250 | +1.40(+0.95%) |
Mar 31, 2020 | 151.36 | 151.80 | 147.97 | 148.05 | 13,315,285 | -4.87(-3.18%) |
Mar 30, 2020 | 152.41 | 153.08 | 151.57 | 152.92 | 12,080,272 | +0.67(+0.44%) |
Mar 27, 2020 | 153.00 | 153.55 | 152.00 | 152.25 | 9,824,500 | -0.99(-0.65%) |
Mar 26, 2020 | 153.31 | 154.81 | 152.08 | 153.24 | 12,759,031 | +1.94(+1.28%) |
Mar 25, 2020 | 152.58 | 152.88 | 151.01 | 151.30 | 16,454,202 | -2.10(-1.37%) |
Mar 24, 2020 | 153.50 | 155.66 | 152.05 | 153.40 | 20,690,014 | +7.10(+4.85%) |
Mar 23, 2020 | 142.68 | 146.93 | 142.28 | 146.30 | 28,258,432 | +6.19(+4.42%) |
Mar 20, 2020 | 140.71 | 141.17 | 139.14 | 140.11 | 20,056,000 | +2.07(+1.50%) |
Mar 19, 2020 | 139.08 | 140.50 | 137.85 | 138.04 | 20,820,336 | -2.66(-1.89%) |
Mar 18, 2020 | 141.75 | 142.88 | 138.50 | 140.70 | 21,916,852 | -2.86(-1.99%) |
Mar 17, 2020 | 140.18 | 146.20 | 139.93 | 143.56 | 24,441,982 | +1.92(+1.36%) |
Mar 16, 2020 | 137.56 | 142.96 | 136.12 | 141.64 | 24,446,930 | -1.64(-1.14%) |
Mar 13, 2020 | 149.42 | 149.60 | 141.58 | 143.28 | 35,177,200 | -4.51(-3.05%) |
Mar 12, 2020 | 151.53 | 151.55 | 146.85 | 147.79 | 32,866,588 | -6.14(-3.99%) |
Mar 11, 2020 | 156.25 | 156.50 | 153.61 | 153.93 | 18,333,492 | -0.55(-0.36%) |
Mar 10, 2020 | 156.18 | 156.41 | 154.39 | 154.48 | 18,775,698 | -3.33(-2.11%) |
Mar 09, 2020 | 157.31 | 159.37 | 156.33 | 157.81 | 24,828,416 | +0.26(+0.17%) |
Mar 06, 2020 | 158.33 | 159.25 | 154.54 | 157.55 | 26,973,400 | +0.06(+0.04%) |
Mar 05, 2020 | 156.06 | 157.62 | 155.72 | 157.49 | 17,948,232 | +3.31(+2.15%) |
Mar 04, 2020 | 154.40 | 154.96 | 153.70 | 154.18 | 12,276,303 | +0.29(+0.19%) |
Mar 03, 2020 | 150.84 | 155.24 | 150.74 | 153.89 | 28,569,584 | +4.69(+3.14%) |