Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 188.63 | 190.81 | 187.45 | 189.35 | 10,531,130 | +0.95(+0.50%) |
May 28, 2020 | 187.70 | 192.31 | 186.90 | 188.40 | 8,614,920 | +1.40(+0.75%) |
May 27, 2020 | 188.45 | 188.45 | 182.83 | 187.00 | 7,887,328 | -0.39(-0.21%) |
May 26, 2020 | 189.89 | 190.35 | 186.95 | 187.39 | 9,962,345 | +2.29(+1.24%) |
May 22, 2020 | 185.24 | 185.60 | 183.52 | 185.10 | 5,988,108 | +0.23(+0.13%) |
May 21, 2020 | 187.66 | 187.78 | 184.29 | 184.87 | 11,687,685 | -3.14(-1.67%) |
May 20, 2020 | 187.18 | 189.11 | 186.61 | 188.01 | 9,840,694 | +4.36(+2.38%) |
May 19, 2020 | 185.38 | 188.63 | 183.52 | 183.65 | 7,677,657 | -1.96(-1.06%) |
May 18, 2020 | 182.33 | 187.01 | 181.82 | 185.61 | 12,172,697 | +7.65(+4.30%) |
May 15, 2020 | 174.55 | 178.59 | 173.47 | 177.96 | 11,121,228 | +2.51(+1.43%) |
May 14, 2020 | 170.63 | 175.59 | 168.58 | 175.44 | 9,995,949 | +3.69(+2.15%) |
May 13, 2020 | 173.12 | 175.63 | 169.76 | 171.75 | 13,789,766 | -2.02(-1.16%) |
May 12, 2020 | 177.73 | 178.14 | 173.67 | 173.77 | 8,479,559 | -3.96(-2.23%) |
May 11, 2020 | 178.03 | 178.75 | 175.66 | 177.73 | 8,966,490 | -1.48(-0.83%) |
May 08, 2020 | 179.15 | 179.85 | 177.78 | 179.21 | 6,687,648 | +2.29(+1.30%) |
May 07, 2020 | 175.97 | 179.10 | 175.94 | 176.91 | 9,564,098 | +3.81(+2.20%) |
May 06, 2020 | 174.01 | 174.77 | 172.23 | 173.10 | 8,819,467 | +0.33(+0.19%) |
May 05, 2020 | 173.40 | 175.34 | 172.59 | 172.77 | 13,955,996 | +2.22(+1.30%) |
May 04, 2020 | 167.45 | 171.32 | 166.26 | 170.55 | 9,694,292 | +0.56(+0.33%) |
May 01, 2020 | 168.91 | 173.93 | 168.73 | 169.99 | 10,441,349 | -3.05(-1.76%) |
Apr 30, 2020 | 176.00 | 176.05 | 172.00 | 173.04 | 11,690,273 | -2.97(-1.69%) |
Apr 29, 2020 | 171.23 | 176.46 | 170.50 | 176.01 | 13,278,895 | +10.21(+6.15%) |
Apr 28, 2020 | 169.44 | 169.45 | 164.97 | 165.81 | 8,896,347 | -0.49(-0.30%) |
Apr 27, 2020 | 163.29 | 166.87 | 163.19 | 166.30 | 10,226,937 | +4.30(+2.65%) |
Apr 24, 2020 | 163.09 | 163.39 | 158.80 | 162.00 | 8,669,021 | +0.91(+0.56%) |
Apr 23, 2020 | 162.54 | 164.99 | 160.93 | 161.09 | 11,784,770 | -0.20(-0.13%) |
Apr 22, 2020 | 159.43 | 162.37 | 157.74 | 161.29 | 14,985,724 | +5.87(+3.77%) |
Apr 21, 2020 | 156.85 | 157.40 | 154.09 | 155.43 | 10,905,028 | -3.57(-2.25%) |
Apr 20, 2020 | 162.01 | 162.11 | 158.01 | 159.00 | 10,846,465 | -5.15(-3.14%) |
Apr 17, 2020 | 164.26 | 165.56 | 159.71 | 164.15 | 15,880,518 | +6.89(+4.38%) |
Apr 16, 2020 | 161.80 | 162.66 | 154.72 | 157.26 | 20,938,644 | -3.43(-2.13%) |
Apr 15, 2020 | 163.34 | 163.98 | 159.71 | 160.69 | 12,514,500 | -8.38(-4.96%) |
Apr 14, 2020 | 167.59 | 169.85 | 165.40 | 169.07 | 10,306,258 | +5.45(+3.33%) |
Apr 13, 2020 | 166.78 | 166.84 | 160.87 | 163.62 | 14,502,078 | -4.55(-2.71%) |
Apr 09, 2020 | 170.67 | 171.56 | 167.36 | 168.17 | 12,633,211 | -1.21(-0.71%) |
Apr 08, 2020 | 165.57 | 170.41 | 162.59 | 169.38 | 11,510,555 | +6.15(+3.77%) |
Apr 07, 2020 | 172.11 | 173.12 | 162.76 | 163.23 | 15,879,304 | -0.82(-0.50%) |
Apr 06, 2020 | 154.93 | 165.30 | 153.22 | 164.06 | 17,010,328 | +17.03(+11.58%) |
Apr 03, 2020 | 150.62 | 152.71 | 145.81 | 147.02 | 12,388,328 | -5.36(-3.52%) |
Apr 02, 2020 | 147.68 | 153.32 | 146.48 | 152.39 | 14,510,623 | +4.14(+2.80%) |
Apr 01, 2020 | 151.35 | 153.05 | 146.61 | 148.24 | 13,006,257 | -7.75(-4.97%) |
Mar 31, 2020 | 161.14 | 162.84 | 155.44 | 156.00 | 21,280,588 | -4.31(-2.69%) |
Mar 30, 2020 | 155.92 | 160.60 | 155.58 | 160.31 | 16,226,116 | +3.88(+2.48%) |
Mar 27, 2020 | 155.96 | 161.79 | 153.12 | 156.43 | 15,441,464 | -7.09(-4.33%) |
Mar 26, 2020 | 156.85 | 164.14 | 156.65 | 163.51 | 17,625,938 | +6.88(+4.39%) |
Mar 25, 2020 | 154.26 | 162.84 | 148.70 | 156.64 | 21,292,436 | +7.02(+4.69%) |
Mar 24, 2020 | 140.24 | 150.32 | 139.02 | 149.62 | 25,286,294 | +18.19(+13.84%) |
Mar 23, 2020 | 136.84 | 138.79 | 129.67 | 131.43 | 31,326,366 | -10.74(-7.55%) |
Mar 20, 2020 | 149.90 | 153.23 | 141.04 | 142.16 | 19,305,574 | -5.25(-3.56%) |
Mar 19, 2020 | 142.25 | 152.25 | 136.97 | 147.41 | 19,997,344 | +3.65(+2.54%) |
Mar 18, 2020 | 143.74 | 145.89 | 135.36 | 143.76 | 23,515,218 | -9.11(-5.96%) |
Mar 17, 2020 | 150.80 | 158.50 | 144.51 | 152.87 | 23,026,204 | +5.69(+3.87%) |
Mar 16, 2020 | 146.34 | 160.06 | 143.28 | 147.18 | 24,462,080 | -23.06(-13.55%) |
Mar 13, 2020 | 163.36 | 170.72 | 157.06 | 170.24 | 20,603,628 | +15.25(+9.84%) |
Mar 12, 2020 | 153.46 | 166.53 | 152.00 | 154.99 | 28,361,318 | -12.46(-7.44%) |
Mar 11, 2020 | 172.00 | 173.05 | 164.79 | 167.45 | 15,082,681 | -9.34(-5.29%) |
Mar 10, 2020 | 173.77 | 176.81 | 166.42 | 176.80 | 16,644,084 | +11.11(+6.70%) |
Mar 09, 2020 | 165.77 | 173.86 | 162.96 | 165.69 | 21,155,658 | -12.81(-7.18%) |
Mar 06, 2020 | 177.71 | 180.08 | 174.26 | 178.50 | 15,681,492 | -2.52(-1.39%) |
Mar 05, 2020 | 185.16 | 185.82 | 179.74 | 181.02 | 10,435,236 | -7.10(-3.77%) |
Mar 04, 2020 | 184.31 | 188.31 | 180.25 | 188.12 | 11,132,625 | +8.29(+4.61%) |
Mar 03, 2020 | 187.06 | 187.87 | 178.64 | 179.83 | 15,721,374 | -6.39(-3.43%) |