Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 179.66 | 183.03 | 177.31 | 178.99 | 4,198,307 | -3.17(-1.74%) |
May 28, 2020 | 190.87 | 191.29 | 182.15 | 182.16 | 5,398,732 | -7.64(-4.03%) |
May 27, 2020 | 183.77 | 190.75 | 181.06 | 189.80 | 9,034,695 | +12.31(+6.94%) |
May 26, 2020 | 168.05 | 178.43 | 167.68 | 177.49 | 6,592,804 | +14.60(+8.96%) |
May 22, 2020 | 162.98 | 163.53 | 161.19 | 162.89 | 2,404,118 | -0.15(-0.09%) |
May 21, 2020 | 163.13 | 164.01 | 160.85 | 163.04 | 2,378,888 | -1.21(-0.74%) |
May 20, 2020 | 163.81 | 166.42 | 163.22 | 164.25 | 2,871,438 | +3.27(+2.03%) |
May 19, 2020 | 163.46 | 164.92 | 160.89 | 160.99 | 2,441,563 | -3.67(-2.23%) |
May 18, 2020 | 160.88 | 165.76 | 158.64 | 164.65 | 4,983,271 | +9.06(+5.82%) |
May 15, 2020 | 157.05 | 157.60 | 154.42 | 155.59 | 3,167,749 | -2.34(-1.48%) |
May 14, 2020 | 153.03 | 158.22 | 149.70 | 157.93 | 4,613,513 | +2.40(+1.54%) |
May 13, 2020 | 159.02 | 160.13 | 154.59 | 155.53 | 3,803,803 | -4.90(-3.05%) |
May 12, 2020 | 166.47 | 166.84 | 160.01 | 160.43 | 3,917,919 | -5.39(-3.25%) |
May 11, 2020 | 165.25 | 167.34 | 164.09 | 165.81 | 2,443,683 | -2.02(-1.20%) |
May 08, 2020 | 167.50 | 168.30 | 165.43 | 167.83 | 2,521,320 | +2.78(+1.68%) |
May 07, 2020 | 162.21 | 166.01 | 162.21 | 165.05 | 2,739,795 | +4.89(+3.05%) |
May 06, 2020 | 162.66 | 164.04 | 158.61 | 160.16 | 2,660,536 | -1.25(-0.77%) |
May 05, 2020 | 162.14 | 165.30 | 161.27 | 161.41 | 3,615,234 | +2.06(+1.29%) |
May 04, 2020 | 158.42 | 159.61 | 155.46 | 159.36 | 3,301,907 | -0.97(-0.60%) |
May 01, 2020 | 162.04 | 162.58 | 159.92 | 160.32 | 2,927,382 | -5.72(-3.45%) |
Apr 30, 2020 | 168.38 | 169.78 | 165.58 | 166.05 | 2,976,257 | -5.98(-3.48%) |
Apr 29, 2020 | 174.37 | 175.37 | 171.61 | 172.03 | 3,406,576 | +2.73(+1.61%) |
Apr 28, 2020 | 171.24 | 172.38 | 167.36 | 169.30 | 3,694,464 | +3.14(+1.89%) |
Apr 27, 2020 | 162.14 | 166.80 | 161.79 | 166.16 | 3,027,745 | +5.92(+3.69%) |
Apr 24, 2020 | 160.24 | 161.09 | 157.06 | 160.24 | 2,236,435 | +1.77(+1.11%) |
Apr 23, 2020 | 160.24 | 162.11 | 157.93 | 158.47 | 2,223,200 | -0.84(-0.53%) |
Apr 22, 2020 | 160.69 | 161.30 | 157.94 | 159.31 | 2,558,102 | +1.96(+1.25%) |
Apr 21, 2020 | 158.82 | 162.23 | 157.21 | 157.35 | 4,216,303 | -5.97(-3.65%) |
Apr 20, 2020 | 162.68 | 168.67 | 161.16 | 163.31 | 5,163,151 | -2.80(-1.68%) |
Apr 17, 2020 | 166.11 | 167.73 | 161.40 | 166.11 | 5,994,500 | +5.84(+3.64%) |
Apr 16, 2020 | 160.43 | 161.54 | 156.06 | 160.27 | 5,141,441 | -1.34(-0.83%) |
Apr 15, 2020 | 154.47 | 164.47 | 153.13 | 161.61 | 6,670,549 | +0.26(+0.16%) |
Apr 14, 2020 | 165.08 | 166.01 | 158.01 | 161.35 | 4,580,691 | -0.86(-0.53%) |
Apr 13, 2020 | 166.44 | 167.45 | 162.16 | 162.21 | 5,272,588 | -4.60(-2.76%) |
Apr 09, 2020 | 163.47 | 169.58 | 162.74 | 166.81 | 7,124,648 | +6.61(+4.13%) |
Apr 08, 2020 | 152.59 | 161.23 | 152.59 | 160.20 | 5,734,842 | +9.90(+6.59%) |
Apr 07, 2020 | 150.28 | 153.12 | 147.06 | 150.29 | 5,470,601 | +7.05(+4.92%) |
Apr 06, 2020 | 140.74 | 143.88 | 139.21 | 143.24 | 5,177,635 | +10.23(+7.69%) |
Apr 03, 2020 | 135.07 | 136.62 | 131.47 | 133.01 | 3,094,623 | -2.72(-2.00%) |
Apr 02, 2020 | 129.47 | 136.20 | 128.25 | 135.73 | 4,911,985 | +4.20(+3.19%) |
Apr 01, 2020 | 132.26 | 135.40 | 131.27 | 131.53 | 5,179,625 | -8.42(-6.02%) |
Mar 31, 2020 | 143.15 | 145.84 | 139.16 | 139.95 | 3,964,324 | -4.55(-3.15%) |
Mar 30, 2020 | 143.50 | 145.23 | 138.67 | 144.50 | 4,587,006 | +1.16(+0.81%) |
Mar 27, 2020 | 144.01 | 148.22 | 142.13 | 143.34 | 4,624,758 | -6.74(-4.49%) |
Mar 26, 2020 | 141.56 | 151.78 | 139.69 | 150.09 | 7,499,968 | +9.65(+6.87%) |
Mar 25, 2020 | 139.96 | 146.84 | 131.56 | 140.44 | 9,485,613 | +1.39(+1.00%) |
Mar 24, 2020 | 130.65 | 139.32 | 130.03 | 139.05 | 7,337,387 | +16.86(+13.80%) |
Mar 23, 2020 | 123.14 | 128.49 | 120.64 | 122.19 | 6,043,807 | -3.11(-2.49%) |
Mar 20, 2020 | 134.88 | 135.06 | 125.19 | 125.30 | 8,352,334 | -10.03(-7.41%) |
Mar 19, 2020 | 124.37 | 138.05 | 118.46 | 135.33 | 7,229,577 | +8.57(+6.76%) |
Mar 18, 2020 | 135.79 | 141.20 | 122.58 | 126.76 | 10,532,721 | -16.88(-11.75%) |
Mar 17, 2020 | 142.13 | 150.95 | 135.79 | 143.64 | 7,592,450 | +3.63(+2.59%) |
Mar 16, 2020 | 136.00 | 153.48 | 135.79 | 140.01 | 7,607,725 | -20.38(-12.70%) |
Mar 13, 2020 | 147.40 | 160.74 | 137.92 | 160.39 | 7,034,620 | +23.98(+17.58%) |
Mar 12, 2020 | 144.84 | 150.95 | 135.79 | 136.41 | 9,227,356 | -19.20(-12.34%) |
Mar 11, 2020 | 161.57 | 163.65 | 154.78 | 155.61 | 5,871,862 | -11.28(-6.76%) |
Mar 10, 2020 | 164.42 | 167.84 | 156.88 | 166.89 | 7,514,160 | +10.45(+6.68%) |
Mar 09, 2020 | 157.14 | 162.27 | 154.04 | 156.44 | 7,114,343 | -18.14(-10.39%) |
Mar 06, 2020 | 172.62 | 177.71 | 171.35 | 174.58 | 5,602,577 | -5.38(-2.99%) |
Mar 05, 2020 | 182.26 | 184.19 | 178.29 | 179.96 | 4,585,910 | -9.01(-4.77%) |
Mar 04, 2020 | 186.34 | 189.13 | 183.50 | 188.97 | 3,882,291 | +4.81(+2.61%) |
Mar 03, 2020 | 189.20 | 191.73 | 182.97 | 184.16 | 6,270,294 | -5.47(-2.88%) |