Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 182.70 | 185.97 | 181.06 | 184.34 | 385,048 | -0.73(-0.39%) |
May 28, 2020 | 192.47 | 193.62 | 184.47 | 185.07 | 374,289 | -3.88(-2.05%) |
May 27, 2020 | 180.69 | 189.06 | 180.69 | 188.95 | 471,070 | +11.47(+6.46%) |
May 26, 2020 | 172.97 | 179.16 | 172.97 | 177.48 | 459,268 | +9.77(+5.83%) |
May 22, 2020 | 168.72 | 169.40 | 163.54 | 167.71 | 469,372 | +1.17(+0.70%) |
May 21, 2020 | 162.82 | 167.56 | 162.81 | 166.55 | 329,285 | +5.86(+3.65%) |
May 20, 2020 | 161.40 | 163.94 | 160.12 | 160.68 | 370,903 | +1.48(+0.93%) |
May 19, 2020 | 166.00 | 166.00 | 159.17 | 159.21 | 390,740 | -6.34(-3.83%) |
May 18, 2020 | 162.12 | 166.68 | 161.39 | 165.55 | 499,472 | +9.06(+5.79%) |
May 15, 2020 | 152.92 | 159.00 | 152.92 | 156.49 | 321,814 | -1.54(-0.98%) |
May 14, 2020 | 154.01 | 158.10 | 151.83 | 158.03 | 347,613 | +1.80(+1.15%) |
May 13, 2020 | 157.85 | 158.54 | 154.70 | 156.23 | 305,716 | -2.99(-1.88%) |
May 12, 2020 | 164.10 | 165.96 | 159.21 | 159.22 | 391,531 | -4.21(-2.58%) |
May 11, 2020 | 164.35 | 167.30 | 162.21 | 163.44 | 374,000 | -2.27(-1.37%) |
May 08, 2020 | 160.58 | 169.22 | 160.58 | 165.70 | 603,852 | +6.67(+4.19%) |
May 07, 2020 | 166.32 | 172.76 | 157.55 | 159.03 | 837,686 | -4.90(-2.99%) |
May 06, 2020 | 168.92 | 169.43 | 163.23 | 163.93 | 369,420 | -3.69(-2.20%) |
May 05, 2020 | 166.97 | 170.32 | 166.79 | 167.62 | 348,739 | +2.47(+1.49%) |
May 04, 2020 | 168.69 | 168.69 | 161.72 | 165.15 | 462,535 | -5.22(-3.06%) |
May 01, 2020 | 173.04 | 173.73 | 167.11 | 170.37 | 470,897 | -5.27(-3.00%) |
Apr 30, 2020 | 177.07 | 177.07 | 172.74 | 175.64 | 373,629 | -3.80(-2.12%) |
Apr 29, 2020 | 178.93 | 181.49 | 174.95 | 179.44 | 335,491 | +3.93(+2.24%) |
Apr 28, 2020 | 172.11 | 177.28 | 171.87 | 175.51 | 384,318 | +2.76(+1.60%) |
Apr 27, 2020 | 170.36 | 174.01 | 168.89 | 172.75 | 473,122 | +3.45(+2.04%) |
Apr 24, 2020 | 172.62 | 172.68 | 168.24 | 169.30 | 271,139 | -2.08(-1.22%) |
Apr 23, 2020 | 171.76 | 174.32 | 170.20 | 171.38 | 293,643 | +0.50(+0.29%) |
Apr 22, 2020 | 173.12 | 174.27 | 169.95 | 170.89 | 339,517 | +1.63(+0.96%) |
Apr 21, 2020 | 173.34 | 175.04 | 166.94 | 169.25 | 363,419 | -7.17(-4.06%) |
Apr 20, 2020 | 179.41 | 180.00 | 176.20 | 176.42 | 353,271 | -3.40(-1.89%) |
Apr 17, 2020 | 180.78 | 182.45 | 177.11 | 179.81 | 581,511 | +3.19(+1.81%) |
Apr 16, 2020 | 175.22 | 178.15 | 173.87 | 176.62 | 289,806 | +1.38(+0.79%) |
Apr 15, 2020 | 178.27 | 178.97 | 172.30 | 175.25 | 291,610 | -5.54(-3.07%) |
Apr 14, 2020 | 182.06 | 183.96 | 178.85 | 180.79 | 254,100 | +2.23(+1.25%) |
Apr 13, 2020 | 176.89 | 179.90 | 175.15 | 178.56 | 236,647 | +2.02(+1.14%) |
Apr 09, 2020 | 181.69 | 182.50 | 175.14 | 176.54 | 476,019 | -2.80(-1.56%) |
Apr 08, 2020 | 178.97 | 181.78 | 176.94 | 179.34 | 296,858 | +3.39(+1.93%) |
Apr 07, 2020 | 183.59 | 185.60 | 175.78 | 175.94 | 268,543 | -1.81(-1.02%) |
Apr 06, 2020 | 171.85 | 179.75 | 171.85 | 177.75 | 366,532 | +11.63(+7.00%) |
Apr 03, 2020 | 163.43 | 169.29 | 162.52 | 166.12 | 376,849 | +0.37(+0.22%) |
Apr 02, 2020 | 157.78 | 168.87 | 157.30 | 165.76 | 394,331 | +6.88(+4.33%) |
Apr 01, 2020 | 160.21 | 163.18 | 156.02 | 158.88 | 438,179 | -8.32(-4.98%) |
Mar 31, 2020 | 172.14 | 174.55 | 164.45 | 167.20 | 566,455 | -6.73(-3.87%) |
Mar 30, 2020 | 171.13 | 176.41 | 169.51 | 173.92 | 419,805 | +3.62(+2.13%) |
Mar 27, 2020 | 172.93 | 176.88 | 169.40 | 170.30 | 516,451 | -8.90(-4.97%) |
Mar 26, 2020 | 163.49 | 180.49 | 162.58 | 179.20 | 468,379 | +16.38(+10.06%) |
Mar 25, 2020 | 153.87 | 168.22 | 150.68 | 162.82 | 558,296 | +11.07(+7.29%) |
Mar 24, 2020 | 149.49 | 155.03 | 146.18 | 151.75 | 444,297 | +10.47(+7.41%) |
Mar 23, 2020 | 144.99 | 145.48 | 135.02 | 141.28 | 504,185 | -4.91(-3.36%) |
Mar 20, 2020 | 155.70 | 158.09 | 144.11 | 146.19 | 451,063 | -9.31(-5.99%) |
Mar 19, 2020 | 155.12 | 179.12 | 152.97 | 155.51 | 636,176 | -2.65(-1.68%) |
Mar 18, 2020 | 137.82 | 159.07 | 136.25 | 158.16 | 629,364 | +10.33(+6.99%) |
Mar 17, 2020 | 146.24 | 149.25 | 136.74 | 147.83 | 832,544 | +4.06(+2.83%) |
Mar 16, 2020 | 150.36 | 156.70 | 143.58 | 143.76 | 499,861 | -20.14(-12.29%) |
Mar 13, 2020 | 170.39 | 170.39 | 157.09 | 163.90 | 474,494 | +1.80(+1.11%) |
Mar 12, 2020 | 167.42 | 176.96 | 162.00 | 162.10 | 678,680 | -19.51(-10.74%) |
Mar 11, 2020 | 186.93 | 188.28 | 177.43 | 181.61 | 613,383 | -10.53(-5.48%) |
Mar 10, 2020 | 184.72 | 192.20 | 180.10 | 192.15 | 549,284 | +13.35(+7.47%) |
Mar 09, 2020 | 180.01 | 185.88 | 175.32 | 178.80 | 712,432 | -8.66(-4.62%) |
Mar 06, 2020 | 187.33 | 191.50 | 183.26 | 187.46 | 601,781 | -4.96(-2.58%) |
Mar 05, 2020 | 196.38 | 198.78 | 191.16 | 192.41 | 412,799 | -9.04(-4.49%) |
Mar 04, 2020 | 195.04 | 202.49 | 192.28 | 201.45 | 452,253 | +10.96(+5.75%) |
Mar 03, 2020 | 193.15 | 198.84 | 189.37 | 190.50 | 958,143 | -1.87(-0.97%) |