Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 182.75 | 186.01 | 181.10 | 184.39 | 384,952 | -0.73(-0.39%) |
May 28, 2020 | 192.51 | 193.67 | 184.52 | 185.12 | 374,196 | -3.88(-2.06%) |
May 27, 2020 | 180.74 | 189.11 | 180.74 | 189.00 | 470,953 | +11.47(+6.46%) |
May 26, 2020 | 173.01 | 179.20 | 173.01 | 177.53 | 459,154 | +9.78(+5.83%) |
May 22, 2020 | 168.76 | 169.44 | 163.58 | 167.75 | 469,255 | +1.17(+0.70%) |
May 21, 2020 | 162.86 | 167.61 | 162.85 | 166.59 | 329,203 | +5.86(+3.65%) |
May 20, 2020 | 161.44 | 163.98 | 160.16 | 160.72 | 370,811 | +1.48(+0.93%) |
May 19, 2020 | 166.05 | 166.05 | 159.21 | 159.25 | 390,643 | -6.34(-3.83%) |
May 18, 2020 | 162.16 | 166.72 | 161.43 | 165.59 | 499,348 | +9.06(+5.79%) |
May 15, 2020 | 152.96 | 159.04 | 152.96 | 156.53 | 321,734 | -1.54(-0.98%) |
May 14, 2020 | 154.05 | 158.14 | 151.87 | 158.07 | 347,526 | +1.80(+1.15%) |
May 13, 2020 | 157.89 | 158.58 | 154.74 | 156.27 | 305,640 | -2.99(-1.88%) |
May 12, 2020 | 164.15 | 166.00 | 159.25 | 159.26 | 391,434 | -4.21(-2.58%) |
May 11, 2020 | 164.39 | 167.34 | 162.25 | 163.48 | 373,907 | -2.27(-1.37%) |
May 08, 2020 | 160.62 | 169.27 | 160.62 | 165.74 | 603,702 | +6.67(+4.20%) |
May 07, 2020 | 166.36 | 172.80 | 157.59 | 159.07 | 837,477 | -4.90(-2.99%) |
May 06, 2020 | 168.97 | 169.47 | 163.27 | 163.97 | 369,328 | -3.69(-2.20%) |
May 05, 2020 | 167.01 | 170.36 | 166.84 | 167.66 | 348,652 | +2.47(+1.49%) |
May 04, 2020 | 168.74 | 168.74 | 161.76 | 165.19 | 462,421 | -5.22(-3.06%) |
May 01, 2020 | 173.09 | 173.77 | 167.15 | 170.41 | 470,780 | -5.27(-3.00%) |
Apr 30, 2020 | 177.12 | 177.12 | 172.78 | 175.68 | 373,537 | -3.80(-2.12%) |
Apr 29, 2020 | 178.97 | 181.53 | 175.00 | 179.48 | 335,408 | +3.93(+2.24%) |
Apr 28, 2020 | 172.15 | 177.33 | 171.91 | 175.56 | 384,223 | +2.76(+1.60%) |
Apr 27, 2020 | 170.41 | 174.06 | 168.93 | 172.79 | 473,004 | +3.45(+2.04%) |
Apr 24, 2020 | 172.66 | 172.72 | 168.28 | 169.34 | 271,072 | -2.08(-1.22%) |
Apr 23, 2020 | 171.80 | 174.36 | 170.24 | 171.42 | 293,570 | +0.50(+0.29%) |
Apr 22, 2020 | 173.16 | 174.32 | 169.99 | 170.93 | 339,432 | +1.63(+0.97%) |
Apr 21, 2020 | 173.39 | 175.09 | 166.98 | 169.29 | 363,329 | -7.17(-4.06%) |
Apr 20, 2020 | 179.46 | 180.04 | 176.24 | 176.46 | 353,183 | -3.40(-1.89%) |
Apr 17, 2020 | 180.82 | 182.50 | 177.15 | 179.86 | 581,367 | +3.19(+1.81%) |
Apr 16, 2020 | 175.26 | 178.19 | 173.91 | 176.66 | 289,734 | +1.38(+0.79%) |
Apr 15, 2020 | 178.32 | 179.01 | 172.34 | 175.29 | 291,537 | -5.54(-3.07%) |
Apr 14, 2020 | 182.11 | 184.00 | 178.90 | 180.83 | 254,037 | +2.23(+1.25%) |
Apr 13, 2020 | 176.93 | 179.94 | 175.19 | 178.60 | 236,588 | +2.02(+1.14%) |
Apr 09, 2020 | 181.73 | 182.55 | 175.19 | 176.58 | 475,901 | -2.80(-1.56%) |
Apr 08, 2020 | 179.01 | 181.82 | 176.99 | 179.38 | 296,784 | +3.40(+1.93%) |
Apr 07, 2020 | 183.64 | 185.64 | 175.82 | 175.99 | 268,476 | -1.81(-1.02%) |
Apr 06, 2020 | 171.89 | 179.79 | 171.89 | 177.79 | 366,441 | +11.63(+7.00%) |
Apr 03, 2020 | 163.47 | 169.33 | 162.56 | 166.16 | 376,755 | +0.37(+0.22%) |
Apr 02, 2020 | 157.82 | 168.91 | 157.34 | 165.80 | 394,233 | +6.88(+4.33%) |
Apr 01, 2020 | 160.25 | 163.22 | 156.06 | 158.91 | 438,070 | -8.33(-4.98%) |
Mar 31, 2020 | 172.19 | 174.59 | 164.50 | 167.24 | 566,314 | -6.73(-3.87%) |
Mar 30, 2020 | 171.18 | 176.45 | 169.55 | 173.97 | 419,701 | +3.63(+2.13%) |
Mar 27, 2020 | 172.98 | 176.93 | 169.44 | 170.34 | 516,322 | -8.90(-4.97%) |
Mar 26, 2020 | 163.53 | 180.54 | 162.62 | 179.24 | 468,263 | +16.38(+10.06%) |
Mar 25, 2020 | 153.91 | 168.27 | 150.72 | 162.86 | 558,158 | +11.07(+7.29%) |
Mar 24, 2020 | 149.53 | 155.07 | 146.22 | 151.79 | 444,186 | +10.47(+7.41%) |
Mar 23, 2020 | 145.03 | 145.51 | 135.05 | 141.32 | 504,060 | -4.91(-3.36%) |
Mar 20, 2020 | 155.74 | 158.12 | 144.15 | 146.23 | 450,951 | -9.32(-5.99%) |
Mar 19, 2020 | 155.16 | 179.16 | 153.01 | 155.55 | 636,018 | -2.65(-1.68%) |
Mar 18, 2020 | 137.85 | 159.11 | 136.28 | 158.20 | 629,207 | +10.34(+6.99%) |
Mar 17, 2020 | 146.28 | 149.29 | 136.78 | 147.86 | 832,337 | +4.07(+2.83%) |
Mar 16, 2020 | 150.40 | 156.74 | 143.61 | 143.80 | 499,737 | -20.15(-12.29%) |
Mar 13, 2020 | 170.43 | 170.43 | 157.13 | 163.94 | 474,376 | +1.80(+1.11%) |
Mar 12, 2020 | 167.46 | 177.00 | 162.03 | 162.15 | 678,511 | -19.51(-10.74%) |
Mar 11, 2020 | 186.97 | 188.33 | 177.47 | 181.66 | 613,231 | -10.54(-5.48%) |
Mar 10, 2020 | 184.77 | 192.25 | 180.14 | 192.19 | 549,147 | +13.35(+7.47%) |
Mar 09, 2020 | 180.05 | 185.93 | 175.36 | 178.84 | 712,255 | -8.66(-4.62%) |
Mar 06, 2020 | 187.38 | 191.54 | 183.31 | 187.50 | 601,632 | -4.96(-2.58%) |
Mar 05, 2020 | 196.43 | 198.83 | 191.20 | 192.46 | 412,696 | -9.04(-4.49%) |
Mar 04, 2020 | 195.09 | 202.54 | 192.33 | 201.50 | 452,141 | +10.96(+5.75%) |
Mar 03, 2020 | 193.19 | 198.89 | 189.41 | 190.54 | 957,905 | -1.87(-0.97%) |