Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 177.53 | 180.85 | 175.21 | 176.87 | 4,248,701 | -3.13(-1.74%) |
May 28, 2020 | 188.60 | 189.03 | 179.99 | 180.00 | 5,463,535 | -7.55(-4.03%) |
May 27, 2020 | 181.59 | 188.49 | 178.92 | 187.55 | 9,143,143 | +12.17(+6.94%) |
May 26, 2020 | 166.05 | 176.31 | 165.69 | 175.38 | 6,671,941 | +14.43(+8.96%) |
May 22, 2020 | 161.04 | 161.59 | 159.28 | 160.96 | 2,432,976 | -0.15(-0.09%) |
May 21, 2020 | 161.20 | 162.06 | 158.94 | 161.11 | 2,407,443 | -1.20(-0.74%) |
May 20, 2020 | 161.87 | 164.44 | 161.29 | 162.31 | 2,905,905 | +3.23(+2.03%) |
May 19, 2020 | 161.52 | 162.97 | 158.98 | 159.08 | 2,470,870 | -3.62(-2.23%) |
May 18, 2020 | 158.97 | 163.79 | 156.76 | 162.70 | 5,043,088 | +8.95(+5.82%) |
May 15, 2020 | 155.19 | 155.73 | 152.59 | 153.75 | 3,205,773 | -2.31(-1.48%) |
May 14, 2020 | 151.21 | 156.35 | 147.92 | 156.05 | 4,668,891 | +2.37(+1.54%) |
May 13, 2020 | 157.13 | 158.23 | 152.75 | 153.68 | 3,849,461 | -4.84(-3.05%) |
May 12, 2020 | 164.50 | 164.86 | 158.11 | 158.52 | 3,964,947 | -5.32(-3.25%) |
May 11, 2020 | 163.29 | 165.36 | 162.15 | 163.84 | 2,473,015 | -2.00(-1.20%) |
May 08, 2020 | 165.52 | 166.30 | 163.47 | 165.84 | 2,551,584 | +2.75(+1.68%) |
May 07, 2020 | 160.28 | 164.04 | 160.28 | 163.09 | 2,772,682 | +4.83(+3.05%) |
May 06, 2020 | 160.73 | 162.09 | 156.73 | 158.26 | 2,692,472 | -1.24(-0.77%) |
May 05, 2020 | 160.21 | 163.34 | 159.35 | 159.50 | 3,658,630 | +2.03(+1.29%) |
May 04, 2020 | 156.54 | 157.72 | 153.61 | 157.47 | 3,341,541 | -0.96(-0.60%) |
May 01, 2020 | 160.12 | 160.66 | 158.02 | 158.42 | 2,962,521 | -5.65(-3.45%) |
Apr 30, 2020 | 166.38 | 167.77 | 163.61 | 164.08 | 3,011,983 | -5.91(-3.48%) |
Apr 29, 2020 | 172.30 | 173.29 | 169.58 | 169.99 | 3,447,467 | +2.70(+1.62%) |
Apr 28, 2020 | 169.21 | 170.34 | 165.37 | 167.29 | 3,738,810 | +3.10(+1.89%) |
Apr 27, 2020 | 160.21 | 164.82 | 159.87 | 164.18 | 3,064,089 | +5.85(+3.69%) |
Apr 24, 2020 | 158.33 | 159.18 | 155.19 | 158.33 | 2,263,280 | +1.74(+1.11%) |
Apr 23, 2020 | 158.33 | 160.19 | 156.05 | 156.59 | 2,249,886 | -0.83(-0.53%) |
Apr 22, 2020 | 158.78 | 159.39 | 156.07 | 157.42 | 2,588,808 | +1.94(+1.25%) |
Apr 21, 2020 | 156.94 | 160.30 | 155.35 | 155.48 | 4,266,913 | -5.90(-3.65%) |
Apr 20, 2020 | 160.75 | 166.67 | 159.25 | 161.38 | 5,225,127 | -2.76(-1.68%) |
Apr 17, 2020 | 164.14 | 165.74 | 159.49 | 164.14 | 6,066,455 | +5.77(+3.64%) |
Apr 16, 2020 | 158.53 | 159.62 | 154.21 | 158.37 | 5,203,156 | -1.32(-0.83%) |
Apr 15, 2020 | 152.64 | 162.52 | 151.31 | 159.69 | 6,750,619 | +0.26(+0.16%) |
Apr 14, 2020 | 163.12 | 164.04 | 156.13 | 159.43 | 4,635,675 | -0.85(-0.53%) |
Apr 13, 2020 | 164.46 | 165.46 | 160.24 | 160.28 | 5,335,878 | -4.54(-2.76%) |
Apr 09, 2020 | 161.54 | 167.57 | 160.81 | 164.83 | 7,210,168 | +6.53(+4.13%) |
Apr 08, 2020 | 150.78 | 159.32 | 150.78 | 158.30 | 5,803,680 | +9.79(+6.59%) |
Apr 07, 2020 | 148.49 | 151.30 | 145.32 | 148.51 | 5,536,267 | +6.97(+4.92%) |
Apr 06, 2020 | 139.07 | 142.17 | 137.55 | 141.54 | 5,239,785 | +10.11(+7.69%) |
Apr 03, 2020 | 133.47 | 135.00 | 129.91 | 131.44 | 3,131,769 | -2.68(-2.00%) |
Apr 02, 2020 | 127.94 | 134.59 | 126.73 | 134.12 | 4,970,946 | +4.15(+3.19%) |
Apr 01, 2020 | 130.69 | 133.80 | 129.71 | 129.97 | 5,241,798 | -8.32(-6.02%) |
Mar 31, 2020 | 141.45 | 144.11 | 137.51 | 138.29 | 4,011,910 | -4.50(-3.15%) |
Mar 30, 2020 | 141.80 | 143.51 | 137.03 | 142.79 | 4,642,066 | +1.15(+0.81%) |
Mar 27, 2020 | 142.30 | 146.46 | 140.44 | 141.64 | 4,680,271 | -6.66(-4.49%) |
Mar 26, 2020 | 139.88 | 149.98 | 138.04 | 148.31 | 7,589,994 | +9.54(+6.87%) |
Mar 25, 2020 | 138.30 | 145.10 | 130.00 | 138.77 | 9,599,473 | +1.37(+1.00%) |
Mar 24, 2020 | 129.10 | 137.67 | 128.48 | 137.40 | 7,425,461 | +16.67(+13.80%) |
Mar 23, 2020 | 121.69 | 126.96 | 119.21 | 120.74 | 6,116,354 | -3.08(-2.49%) |
Mar 20, 2020 | 133.28 | 133.46 | 123.71 | 123.81 | 8,452,592 | -9.91(-7.41%) |
Mar 19, 2020 | 122.89 | 136.41 | 117.05 | 133.72 | 7,316,357 | +8.47(+6.76%) |
Mar 18, 2020 | 134.18 | 139.52 | 121.13 | 125.25 | 10,659,150 | -16.68(-11.75%) |
Mar 17, 2020 | 140.44 | 149.16 | 134.18 | 141.94 | 7,683,586 | +3.59(+2.59%) |
Mar 16, 2020 | 134.39 | 151.66 | 134.18 | 138.35 | 7,699,044 | -20.14(-12.71%) |
Mar 13, 2020 | 145.65 | 158.84 | 136.28 | 158.49 | 7,119,060 | +23.70(+17.58%) |
Mar 12, 2020 | 143.13 | 149.16 | 134.18 | 134.79 | 9,338,116 | -18.97(-12.34%) |
Mar 11, 2020 | 159.66 | 161.71 | 152.94 | 153.76 | 5,942,344 | -11.15(-6.76%) |
Mar 10, 2020 | 162.47 | 165.85 | 155.01 | 164.91 | 7,604,356 | +10.32(+6.68%) |
Mar 09, 2020 | 155.28 | 160.35 | 152.22 | 154.59 | 7,199,739 | -17.93(-10.39%) |
Mar 06, 2020 | 170.57 | 175.60 | 169.32 | 172.51 | 5,669,827 | -5.31(-2.99%) |
Mar 05, 2020 | 180.10 | 182.00 | 176.18 | 177.83 | 4,640,957 | -8.90(-4.77%) |
Mar 04, 2020 | 184.13 | 186.89 | 181.32 | 186.73 | 3,928,892 | +4.75(+2.61%) |
Mar 03, 2020 | 186.96 | 189.46 | 180.81 | 181.98 | 6,345,559 | -5.40(-2.88%) |