Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 177.55 | 180.87 | 175.23 | 176.88 | 4,248,273 | -3.13(-1.74%) |
May 28, 2020 | 188.62 | 189.04 | 180.01 | 180.02 | 5,462,985 | -7.55(-4.03%) |
May 27, 2020 | 181.61 | 188.51 | 178.94 | 187.57 | 9,142,222 | +12.17(+6.94%) |
May 26, 2020 | 166.07 | 176.33 | 165.70 | 175.40 | 6,671,269 | +14.43(+8.96%) |
May 22, 2020 | 161.06 | 161.61 | 159.30 | 160.97 | 2,432,731 | -0.15(-0.09%) |
May 21, 2020 | 161.21 | 162.08 | 158.96 | 161.12 | 2,407,201 | -1.20(-0.74%) |
May 20, 2020 | 161.88 | 164.46 | 161.30 | 162.32 | 2,905,612 | +3.23(+2.03%) |
May 19, 2020 | 161.53 | 162.98 | 158.99 | 159.09 | 2,470,621 | -3.62(-2.23%) |
May 18, 2020 | 158.99 | 163.81 | 156.78 | 162.72 | 5,042,580 | +8.96(+5.82%) |
May 15, 2020 | 155.20 | 155.75 | 152.61 | 153.76 | 3,205,451 | -2.31(-1.48%) |
May 14, 2020 | 151.23 | 156.36 | 147.94 | 156.07 | 4,668,421 | +2.37(+1.54%) |
May 13, 2020 | 157.15 | 158.24 | 152.77 | 153.70 | 3,849,074 | -4.84(-3.05%) |
May 12, 2020 | 164.51 | 164.88 | 158.13 | 158.54 | 3,964,548 | -5.32(-3.25%) |
May 11, 2020 | 163.31 | 165.37 | 162.16 | 163.86 | 2,472,766 | -2.00(-1.20%) |
May 08, 2020 | 165.53 | 166.32 | 163.49 | 165.86 | 2,551,327 | +2.75(+1.68%) |
May 07, 2020 | 160.30 | 164.06 | 160.30 | 163.11 | 2,772,402 | +4.83(+3.05%) |
May 06, 2020 | 160.75 | 162.11 | 156.75 | 158.28 | 2,692,201 | -1.24(-0.77%) |
May 05, 2020 | 160.23 | 163.36 | 159.37 | 159.51 | 3,658,261 | +2.03(+1.29%) |
May 04, 2020 | 156.56 | 157.73 | 153.63 | 157.48 | 3,341,205 | -0.96(-0.60%) |
May 01, 2020 | 160.14 | 160.67 | 158.04 | 158.44 | 2,962,222 | -5.65(-3.45%) |
Apr 30, 2020 | 166.40 | 167.79 | 163.63 | 164.09 | 3,011,679 | -5.91(-3.48%) |
Apr 29, 2020 | 172.31 | 173.31 | 169.59 | 170.01 | 3,447,120 | +2.70(+1.62%) |
Apr 28, 2020 | 169.23 | 170.36 | 165.39 | 167.31 | 3,738,434 | +3.10(+1.89%) |
Apr 27, 2020 | 160.23 | 164.84 | 159.89 | 164.20 | 3,063,780 | +5.85(+3.69%) |
Apr 24, 2020 | 158.35 | 159.20 | 155.21 | 158.35 | 2,263,052 | +1.75(+1.11%) |
Apr 23, 2020 | 158.35 | 160.20 | 156.07 | 156.60 | 2,249,659 | -0.83(-0.53%) |
Apr 22, 2020 | 158.80 | 159.41 | 156.09 | 157.44 | 2,588,547 | +1.94(+1.25%) |
Apr 21, 2020 | 156.95 | 160.32 | 155.36 | 155.50 | 4,266,483 | -5.90(-3.65%) |
Apr 20, 2020 | 160.76 | 166.69 | 159.26 | 161.39 | 5,224,601 | -2.76(-1.68%) |
Apr 17, 2020 | 164.16 | 165.76 | 159.50 | 164.16 | 6,065,844 | +5.77(+3.64%) |
Apr 16, 2020 | 158.55 | 159.64 | 154.23 | 158.39 | 5,202,632 | -1.32(-0.83%) |
Apr 15, 2020 | 152.65 | 162.54 | 151.33 | 159.71 | 6,749,940 | +0.26(+0.16%) |
Apr 14, 2020 | 163.14 | 164.06 | 156.15 | 159.45 | 4,635,208 | -0.85(-0.53%) |
Apr 13, 2020 | 164.48 | 165.48 | 160.25 | 160.30 | 5,335,340 | -4.54(-2.76%) |
Apr 09, 2020 | 161.55 | 167.59 | 160.83 | 164.84 | 7,209,442 | +6.53(+4.13%) |
Apr 08, 2020 | 150.79 | 159.33 | 150.79 | 158.31 | 5,803,096 | +9.79(+6.59%) |
Apr 07, 2020 | 148.51 | 151.32 | 145.33 | 148.53 | 5,535,710 | +6.97(+4.92%) |
Apr 06, 2020 | 139.09 | 142.18 | 137.57 | 141.56 | 5,239,257 | +10.11(+7.69%) |
Apr 03, 2020 | 133.48 | 135.02 | 129.93 | 131.45 | 3,131,454 | -2.68(-2.00%) |
Apr 02, 2020 | 127.95 | 134.60 | 126.74 | 134.13 | 4,970,445 | +4.15(+3.19%) |
Apr 01, 2020 | 130.71 | 133.81 | 129.72 | 129.98 | 5,241,270 | -8.32(-6.02%) |
Mar 31, 2020 | 141.47 | 144.12 | 137.52 | 138.30 | 4,011,506 | -4.50(-3.15%) |
Mar 30, 2020 | 141.82 | 143.53 | 137.04 | 142.80 | 4,641,598 | +1.14(+0.81%) |
Mar 27, 2020 | 142.32 | 146.48 | 140.46 | 141.66 | 4,679,800 | -6.66(-4.49%) |
Mar 26, 2020 | 139.89 | 149.99 | 138.05 | 148.32 | 7,589,230 | +9.54(+6.87%) |
Mar 25, 2020 | 138.31 | 145.12 | 130.01 | 138.78 | 9,598,507 | +1.37(+1.00%) |
Mar 24, 2020 | 129.11 | 137.68 | 128.50 | 137.42 | 7,424,714 | +16.67(+13.80%) |
Mar 23, 2020 | 121.70 | 126.97 | 119.22 | 120.75 | 6,115,738 | -3.08(-2.48%) |
Mar 20, 2020 | 133.29 | 133.47 | 123.72 | 123.83 | 8,451,741 | -9.91(-7.41%) |
Mar 19, 2020 | 122.91 | 136.42 | 117.06 | 133.74 | 7,315,620 | +8.47(+6.76%) |
Mar 18, 2020 | 134.19 | 139.54 | 121.14 | 125.27 | 10,658,077 | -16.68(-11.75%) |
Mar 17, 2020 | 140.46 | 149.17 | 134.19 | 141.95 | 7,682,812 | +3.59(+2.59%) |
Mar 16, 2020 | 134.40 | 151.68 | 134.19 | 138.36 | 7,698,269 | -20.14(-12.71%) |
Mar 13, 2020 | 145.66 | 158.85 | 136.30 | 158.50 | 7,118,343 | +23.70(+17.58%) |
Mar 12, 2020 | 143.14 | 149.17 | 134.19 | 134.80 | 9,337,176 | -18.97(-12.34%) |
Mar 11, 2020 | 159.67 | 161.72 | 152.96 | 153.78 | 5,941,746 | -11.15(-6.76%) |
Mar 10, 2020 | 162.48 | 165.87 | 155.03 | 164.93 | 7,603,591 | +10.32(+6.68%) |
Mar 09, 2020 | 155.29 | 160.36 | 152.23 | 154.60 | 7,199,015 | -17.93(-10.39%) |
Mar 06, 2020 | 170.59 | 175.62 | 169.34 | 172.53 | 5,669,256 | -5.31(-2.99%) |
Mar 05, 2020 | 180.12 | 182.02 | 176.20 | 177.84 | 4,640,490 | -8.90(-4.77%) |
Mar 04, 2020 | 184.15 | 186.91 | 181.34 | 186.75 | 3,928,496 | +4.75(+2.61%) |
Mar 03, 2020 | 186.98 | 189.47 | 180.82 | 182.00 | 6,344,921 | -5.40(-2.88%) |