Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 184.40 | 190.79 | 184.24 | 189.51 | 3,060,663 | +4.79(+2.59%) |
May 28, 2020 | 186.44 | 191.02 | 184.44 | 184.72 | 2,184,992 | -1.04(-0.56%) |
May 27, 2020 | 182.20 | 186.05 | 180.83 | 185.76 | 2,176,547 | +6.84(+3.82%) |
May 26, 2020 | 176.38 | 179.26 | 175.12 | 178.92 | 2,452,937 | +7.90(+4.62%) |
May 22, 2020 | 171.42 | 171.69 | 169.76 | 171.02 | 1,075,134 | +0.31(+0.18%) |
May 21, 2020 | 172.54 | 173.71 | 170.20 | 170.71 | 1,323,031 | -1.79(-1.04%) |
May 20, 2020 | 169.39 | 172.58 | 169.09 | 172.50 | 3,232,274 | +4.96(+2.96%) |
May 19, 2020 | 171.09 | 171.74 | 167.45 | 167.54 | 1,782,943 | -3.52(-2.06%) |
May 18, 2020 | 165.06 | 171.95 | 165.06 | 171.06 | 1,775,908 | +8.48(+5.22%) |
May 15, 2020 | 157.14 | 163.90 | 156.46 | 162.58 | 2,612,499 | +5.01(+3.18%) |
May 14, 2020 | 153.55 | 158.05 | 151.87 | 157.57 | 1,784,294 | +1.37(+0.88%) |
May 13, 2020 | 160.12 | 161.66 | 155.48 | 156.20 | 1,816,074 | -5.56(-3.43%) |
May 12, 2020 | 164.02 | 165.92 | 161.65 | 161.76 | 1,294,791 | -1.34(-0.82%) |
May 11, 2020 | 165.07 | 165.85 | 162.97 | 163.10 | 1,401,666 | -3.07(-1.85%) |
May 08, 2020 | 168.12 | 168.91 | 165.57 | 166.17 | 1,425,558 | +1.16(+0.70%) |
May 07, 2020 | 165.47 | 166.29 | 162.99 | 165.01 | 1,458,560 | +2.32(+1.43%) |
May 06, 2020 | 163.63 | 166.40 | 162.29 | 162.69 | 1,370,833 | -0.40(-0.25%) |
May 05, 2020 | 169.07 | 169.76 | 162.87 | 163.09 | 1,600,149 | -4.26(-2.55%) |
May 04, 2020 | 164.62 | 168.68 | 163.47 | 167.35 | 1,405,243 | +1.76(+1.07%) |
May 01, 2020 | 163.71 | 172.21 | 163.71 | 165.59 | 2,282,290 | -3.70(-2.19%) |
Apr 30, 2020 | 169.54 | 172.61 | 167.56 | 169.29 | 2,544,811 | -0.44(-0.26%) |
Apr 29, 2020 | 164.47 | 171.42 | 164.21 | 169.73 | 2,533,176 | +7.62(+4.70%) |
Apr 28, 2020 | 161.91 | 163.85 | 161.05 | 162.11 | 2,003,863 | +3.47(+2.19%) |
Apr 27, 2020 | 160.97 | 161.36 | 156.89 | 158.64 | 2,171,392 | -0.97(-0.61%) |
Apr 24, 2020 | 156.75 | 161.23 | 155.86 | 159.61 | 1,332,716 | +3.42(+2.19%) |
Apr 23, 2020 | 158.32 | 162.10 | 155.98 | 156.19 | 2,059,424 | -3.10(-1.95%) |
Apr 22, 2020 | 157.28 | 160.51 | 156.94 | 159.29 | 1,240,527 | +4.67(+3.02%) |
Apr 21, 2020 | 158.36 | 159.88 | 154.38 | 154.62 | 1,299,989 | -6.41(-3.98%) |
Apr 20, 2020 | 165.01 | 166.00 | 159.90 | 161.03 | 1,881,451 | -6.21(-3.71%) |
Apr 17, 2020 | 160.41 | 167.99 | 159.62 | 167.24 | 4,616,992 | +11.89(+7.65%) |
Apr 16, 2020 | 152.03 | 155.83 | 150.01 | 155.35 | 3,442,688 | +3.92(+2.59%) |
Apr 15, 2020 | 153.55 | 156.42 | 150.42 | 151.43 | 2,192,170 | -6.92(-4.37%) |
Apr 14, 2020 | 159.39 | 160.59 | 156.07 | 158.35 | 4,159,019 | +2.67(+1.71%) |
Apr 13, 2020 | 157.51 | 157.51 | 153.28 | 155.68 | 2,018,495 | -2.50(-1.58%) |
Apr 09, 2020 | 161.21 | 162.42 | 157.19 | 158.19 | 3,101,718 | -0.86(-0.54%) |
Apr 08, 2020 | 156.96 | 160.04 | 155.59 | 159.05 | 1,822,643 | +2.46(+1.57%) |
Apr 07, 2020 | 158.68 | 159.92 | 155.80 | 156.59 | 1,903,830 | +2.56(+1.66%) |
Apr 06, 2020 | 151.94 | 155.47 | 150.70 | 154.03 | 1,868,238 | +6.16(+4.17%) |
Apr 03, 2020 | 142.58 | 148.17 | 141.23 | 147.87 | 1,656,153 | +4.67(+3.26%) |
Apr 02, 2020 | 145.69 | 148.87 | 141.40 | 143.20 | 1,967,998 | -4.00(-2.72%) |
Apr 01, 2020 | 146.86 | 149.26 | 144.97 | 147.20 | 1,898,742 | -5.72(-3.74%) |
Mar 31, 2020 | 156.96 | 157.03 | 152.10 | 152.92 | 2,302,014 | -5.65(-3.56%) |
Mar 30, 2020 | 153.92 | 161.15 | 153.68 | 158.57 | 1,969,338 | +4.37(+2.83%) |
Mar 27, 2020 | 160.73 | 161.99 | 152.65 | 154.20 | 1,961,041 | -11.80(-7.11%) |
Mar 26, 2020 | 162.76 | 169.37 | 159.47 | 166.01 | 2,660,990 | +5.01(+3.11%) |
Mar 25, 2020 | 152.49 | 167.77 | 150.34 | 161.00 | 3,113,482 | +9.53(+6.29%) |
Mar 24, 2020 | 144.99 | 153.29 | 141.33 | 151.47 | 2,816,405 | +12.91(+9.32%) |
Mar 23, 2020 | 143.74 | 145.84 | 134.66 | 138.56 | 2,988,822 | -6.35(-4.38%) |
Mar 20, 2020 | 152.16 | 152.83 | 142.97 | 144.91 | 3,835,806 | -5.29(-3.52%) |
Mar 19, 2020 | 144.46 | 156.52 | 134.20 | 150.20 | 4,472,616 | +0.26(+0.17%) |
Mar 18, 2020 | 137.41 | 150.67 | 131.49 | 149.94 | 4,390,125 | +2.40(+1.63%) |
Mar 17, 2020 | 145.31 | 153.02 | 135.26 | 147.54 | 3,764,516 | +4.57(+3.19%) |
Mar 16, 2020 | 143.20 | 150.18 | 141.06 | 142.97 | 3,659,606 | -22.30(-13.49%) |
Mar 13, 2020 | 158.63 | 165.59 | 150.78 | 165.28 | 3,001,581 | +14.27(+9.45%) |
Mar 12, 2020 | 153.36 | 159.96 | 146.33 | 151.01 | 4,124,804 | -14.55(-8.79%) |
Mar 11, 2020 | 174.20 | 177.11 | 162.73 | 165.56 | 3,168,114 | -14.27(-7.94%) |
Mar 10, 2020 | 175.50 | 180.12 | 170.35 | 179.83 | 2,438,756 | +9.10(+5.33%) |
Mar 09, 2020 | 168.24 | 175.01 | 167.88 | 170.73 | 3,163,385 | -13.48(-7.32%) |
Mar 06, 2020 | 177.02 | 185.34 | 175.89 | 184.21 | 2,484,750 | +2.24(+1.23%) |
Mar 05, 2020 | 181.07 | 185.35 | 179.90 | 181.98 | 2,971,358 | -3.63(-1.95%) |
Mar 04, 2020 | 184.53 | 185.82 | 179.29 | 185.60 | 2,933,826 | +4.81(+2.66%) |
Mar 03, 2020 | 184.87 | 187.75 | 179.30 | 180.80 | 3,282,159 | -4.74(-2.56%) |