Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 148.52 | 149.78 | 148.20 | 149.32 | 16,062,625 | +1.06(+0.71%) |
May 28, 2020 | 147.84 | 148.39 | 147.56 | 148.27 | 11,254,255 | -0.55(-0.37%) |
May 27, 2020 | 148.59 | 149.62 | 148.41 | 148.81 | 8,815,596 | -0.27(-0.18%) |
May 26, 2020 | 149.44 | 149.51 | 148.77 | 149.09 | 8,872,454 | -2.03(-1.34%) |
May 22, 2020 | 150.36 | 151.23 | 150.26 | 151.11 | 5,430,311 | +0.90(+0.60%) |
May 21, 2020 | 150.49 | 150.94 | 149.96 | 150.21 | 9,772,352 | +0.38(+0.25%) |
May 20, 2020 | 148.94 | 150.34 | 148.68 | 149.84 | 11,971,129 | +0.45(+0.30%) |
May 19, 2020 | 148.35 | 149.43 | 148.31 | 149.39 | 9,464,451 | +0.56(+0.37%) |
May 18, 2020 | 150.55 | 150.66 | 148.26 | 148.83 | 11,035,705 | -3.34(-2.20%) |
May 15, 2020 | 153.62 | 153.80 | 151.83 | 152.17 | 7,915,844 | -0.39(-0.26%) |
May 14, 2020 | 152.73 | 153.49 | 152.48 | 152.57 | 11,043,189 | +1.48(+0.98%) |
May 13, 2020 | 150.69 | 151.79 | 150.46 | 151.09 | 14,576,114 | +1.05(+0.70%) |
May 12, 2020 | 148.93 | 150.55 | 148.91 | 150.04 | 11,015,156 | +1.52(+1.03%) |
May 11, 2020 | 149.39 | 149.90 | 147.97 | 148.51 | 9,545,952 | -1.17(-0.78%) |
May 08, 2020 | 150.15 | 150.98 | 149.41 | 149.68 | 8,907,077 | -1.97(-1.30%) |
May 07, 2020 | 149.30 | 151.86 | 149.10 | 151.65 | 10,040,840 | +2.49(+1.67%) |
May 06, 2020 | 149.00 | 149.37 | 147.92 | 149.16 | 16,126,793 | -2.45(-1.61%) |
May 05, 2020 | 151.13 | 151.77 | 150.86 | 151.61 | 8,579,999 | -0.98(-0.64%) |
May 04, 2020 | 152.95 | 153.06 | 151.96 | 152.58 | 9,093,714 | -0.72(-0.47%) |
May 01, 2020 | 152.89 | 153.45 | 151.93 | 153.31 | 11,184,679 | +1.30(+0.86%) |
Apr 30, 2020 | 153.83 | 154.27 | 151.98 | 152.00 | 12,730,594 | -1.80(-1.17%) |
Apr 29, 2020 | 154.55 | 155.21 | 153.12 | 153.80 | 9,454,887 | -0.80(-0.52%) |
Apr 28, 2020 | 153.65 | 154.84 | 153.56 | 154.60 | 10,865,741 | +1.76(+1.15%) |
Apr 27, 2020 | 154.66 | 154.75 | 152.64 | 152.84 | 9,915,754 | -2.90(-1.86%) |
Apr 24, 2020 | 154.62 | 155.74 | 154.58 | 155.74 | 6,814,033 | +0.37(+0.23%) |
Apr 23, 2020 | 154.86 | 155.82 | 154.61 | 155.38 | 6,546,452 | +0.82(+0.53%) |
Apr 22, 2020 | 154.95 | 155.33 | 153.80 | 154.56 | 6,834,421 | -1.59(-1.02%) |
Apr 21, 2020 | 156.74 | 156.94 | 155.69 | 156.15 | 8,611,514 | +1.94(+1.26%) |
Apr 20, 2020 | 153.55 | 154.33 | 153.12 | 154.21 | 7,088,497 | +1.23(+0.80%) |
Apr 17, 2020 | 154.81 | 155.74 | 152.49 | 152.98 | 9,447,042 | -2.08(-1.34%) |
Apr 16, 2020 | 154.30 | 155.27 | 154.08 | 155.06 | 9,062,293 | +1.74(+1.14%) |
Apr 15, 2020 | 152.06 | 153.70 | 152.00 | 153.32 | 10,999,402 | +3.96(+2.65%) |
Apr 14, 2020 | 149.36 | 150.18 | 149.03 | 149.36 | 9,893,949 | -0.04(-0.02%) |
Apr 13, 2020 | 150.19 | 151.06 | 149.40 | 149.40 | 9,597,731 | -1.38(-0.91%) |
Apr 09, 2020 | 149.76 | 151.14 | 149.31 | 150.77 | 15,643,382 | +0.27(+0.18%) |
Apr 08, 2020 | 150.52 | 151.50 | 149.62 | 150.50 | 11,130,276 | -1.10(-0.73%) |
Apr 07, 2020 | 150.38 | 151.71 | 149.24 | 151.60 | 15,150,523 | -1.60(-1.05%) |
Apr 06, 2020 | 152.24 | 153.40 | 151.81 | 153.21 | 10,349,371 | -0.40(-0.26%) |
Apr 03, 2020 | 153.65 | 155.28 | 153.28 | 153.61 | 7,207,838 | +0.37(+0.24%) |
Apr 02, 2020 | 153.91 | 154.26 | 152.48 | 153.24 | 6,329,642 | +0.97(+0.63%) |
Apr 01, 2020 | 153.59 | 154.03 | 151.69 | 152.28 | 12,429,712 | +2.10(+1.40%) |
Mar 31, 2020 | 150.84 | 151.95 | 149.80 | 150.17 | 12,594,442 | -1.23(-0.81%) |
Mar 30, 2020 | 153.20 | 154.85 | 151.06 | 151.40 | 14,799,268 | -1.26(-0.82%) |
Mar 27, 2020 | 150.67 | 153.16 | 149.83 | 152.66 | 13,786,613 | +3.97(+2.67%) |
Mar 26, 2020 | 147.96 | 150.82 | 147.72 | 148.69 | 11,618,718 | +0.73(+0.49%) |
Mar 25, 2020 | 148.92 | 151.73 | 147.12 | 147.96 | 11,809,304 | -0.34(-0.23%) |
Mar 24, 2020 | 146.79 | 150.61 | 146.02 | 148.30 | 13,124,676 | -2.76(-1.83%) |
Mar 23, 2020 | 143.37 | 151.74 | 142.53 | 151.06 | 21,933,488 | +5.93(+4.08%) |
Mar 20, 2020 | 139.55 | 145.13 | 138.47 | 145.13 | 22,918,734 | +10.15(+7.52%) |
Mar 19, 2020 | 133.77 | 139.69 | 132.22 | 134.98 | 23,260,994 | +3.58(+2.72%) |
Mar 18, 2020 | 139.13 | 140.31 | 126.54 | 131.40 | 51,690,520 | -7.86(-5.64%) |
Mar 17, 2020 | 148.84 | 150.77 | 139.01 | 139.26 | 20,398,472 | -8.98(-6.06%) |
Mar 16, 2020 | 145.99 | 151.25 | 143.66 | 148.23 | 33,501,056 | +8.10(+5.78%) |
Mar 13, 2020 | 141.10 | 144.01 | 138.54 | 140.13 | 21,765,052 | -3.24(-2.26%) |
Mar 12, 2020 | 148.84 | 151.44 | 141.70 | 143.37 | 26,760,038 | +0.88(+0.62%) |
Mar 11, 2020 | 150.59 | 152.05 | 141.67 | 142.49 | 32,490,918 | -5.44(-3.68%) |
Mar 10, 2020 | 154.41 | 157.42 | 147.50 | 147.93 | 41,436,972 | -7.99(-5.13%) |
Mar 09, 2020 | 163.47 | 163.58 | 155.06 | 155.93 | 45,633,872 | +4.11(+2.71%) |
Mar 06, 2020 | 152.29 | 154.14 | 149.39 | 151.81 | 83,805,368 | +7.51(+5.20%) |
Mar 05, 2020 | 143.04 | 144.57 | 142.75 | 144.30 | 19,534,960 | +3.50(+2.49%) |
Mar 04, 2020 | 142.38 | 143.24 | 140.36 | 140.80 | 25,765,788 | -1.51(-1.06%) |
Mar 03, 2020 | 140.01 | 145.38 | 138.69 | 142.31 | 42,398,872 | +2.18(+1.55%) |