Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 183.08 | 185.87 | 182.53 | 185.58 | 10,631,000 | +0.48(+0.26%) |
May 28, 2020 | 187.24 | 187.28 | 183.92 | 185.10 | 6,314,994 | -0.67(-0.36%) |
May 27, 2020 | 184.66 | 185.98 | 183.80 | 185.77 | 7,415,358 | +5.43(+3.01%) |
May 26, 2020 | 179.99 | 181.69 | 178.68 | 180.34 | 7,108,918 | +5.41(+3.09%) |
May 22, 2020 | 174.86 | 175.12 | 173.21 | 174.93 | 3,589,800 | -0.01(-0.01%) |
May 21, 2020 | 175.74 | 176.65 | 174.47 | 174.94 | 4,061,879 | -1.08(-0.61%) |
May 20, 2020 | 174.61 | 176.87 | 174.29 | 176.02 | 5,458,257 | +3.53(+2.05%) |
May 19, 2020 | 174.12 | 174.87 | 172.34 | 172.49 | 5,580,054 | -2.97(-1.69%) |
May 18, 2020 | 174.00 | 176.87 | 172.31 | 175.46 | 7,463,158 | +6.21(+3.67%) |
May 15, 2020 | 169.82 | 170.66 | 168.52 | 169.25 | 5,941,200 | -1.68(-0.98%) |
May 14, 2020 | 168.80 | 171.40 | 167.04 | 170.93 | 7,013,791 | +0.36(+0.21%) |
May 13, 2020 | 172.00 | 172.61 | 169.44 | 170.57 | 10,261,515 | -2.24(-1.30%) |
May 12, 2020 | 175.20 | 175.71 | 172.73 | 172.81 | 6,475,907 | -1.83(-1.05%) |
May 11, 2020 | 175.23 | 175.96 | 173.61 | 174.64 | 9,237,354 | -2.19(-1.24%) |
May 08, 2020 | 176.71 | 177.26 | 174.28 | 176.83 | 5,798,900 | +3.35(+1.93%) |
May 07, 2020 | 173.40 | 175.38 | 173.05 | 173.48 | 6,700,541 | +1.10(+0.64%) |
May 06, 2020 | 176.94 | 177.04 | 172.34 | 172.38 | 9,014,243 | -3.65(-2.07%) |
May 05, 2020 | 180.04 | 180.23 | 175.93 | 176.03 | 9,018,485 | -3.97(-2.21%) |
May 04, 2020 | 179.78 | 180.36 | 176.34 | 180.00 | 9,452,269 | -2.67(-1.46%) |
May 01, 2020 | 185.21 | 185.89 | 181.64 | 182.67 | 7,516,500 | -4.69(-2.50%) |
Apr 30, 2020 | 188.30 | 189.87 | 186.71 | 187.36 | 8,223,166 | -2.25(-1.19%) |
Apr 29, 2020 | 190.64 | 192.68 | 188.93 | 189.61 | 7,651,140 | +2.49(+1.33%) |
Apr 28, 2020 | 190.54 | 191.00 | 187.00 | 187.12 | 6,676,957 | -0.34(-0.18%) |
Apr 27, 2020 | 187.78 | 189.37 | 186.35 | 187.46 | 6,623,311 | +0.94(+0.50%) |
Apr 24, 2020 | 187.08 | 187.28 | 184.42 | 186.52 | 5,206,700 | +0.89(+0.48%) |
Apr 23, 2020 | 186.99 | 187.35 | 184.50 | 185.63 | 6,213,444 | -0.95(-0.51%) |
Apr 22, 2020 | 186.46 | 187.37 | 185.34 | 186.58 | 5,472,839 | +3.10(+1.69%) |
Apr 21, 2020 | 184.17 | 185.78 | 183.28 | 183.48 | 5,883,816 | -5.27(-2.79%) |
Apr 20, 2020 | 188.72 | 189.35 | 187.30 | 188.75 | 6,475,397 | -2.45(-1.28%) |
Apr 17, 2020 | 192.89 | 192.90 | 189.02 | 191.20 | 8,275,700 | +3.24(+1.72%) |
Apr 16, 2020 | 188.90 | 188.99 | 185.80 | 187.96 | 6,252,326 | -0.61(-0.32%) |
Apr 15, 2020 | 189.59 | 189.59 | 187.47 | 188.57 | 6,141,910 | -4.37(-2.26%) |
Apr 14, 2020 | 193.32 | 194.16 | 190.82 | 192.94 | 7,032,712 | +4.17(+2.21%) |
Apr 13, 2020 | 193.85 | 193.85 | 186.08 | 188.77 | 7,890,197 | -5.07(-2.62%) |
Apr 09, 2020 | 194.00 | 197.23 | 191.45 | 193.84 | 10,525,200 | +2.83(+1.48%) |
Apr 08, 2020 | 187.55 | 191.42 | 185.14 | 191.01 | 6,111,264 | +5.76(+3.11%) |
Apr 07, 2020 | 191.99 | 192.00 | 184.90 | 185.25 | 8,148,590 | +0.01(+0.01%) |
Apr 06, 2020 | 184.61 | 186.41 | 180.49 | 185.24 | 9,941,874 | +6.90(+3.87%) |
Apr 03, 2020 | 178.59 | 180.22 | 175.44 | 178.34 | 6,645,400 | -1.39(-0.77%) |
Apr 02, 2020 | 175.00 | 180.31 | 174.23 | 179.73 | 7,275,199 | +3.78(+2.15%) |
Apr 01, 2020 | 176.18 | 178.67 | 174.19 | 175.95 | 8,684,016 | -6.88(-3.76%) |
Mar 31, 2020 | 182.05 | 186.17 | 180.57 | 182.83 | 8,997,024 | -0.35(-0.19%) |
Mar 30, 2020 | 180.04 | 184.11 | 178.00 | 183.18 | 7,673,233 | +3.52(+1.96%) |
Mar 27, 2020 | 178.50 | 184.24 | 176.72 | 179.66 | 10,264,500 | -4.24(-2.31%) |
Mar 26, 2020 | 181.29 | 184.96 | 179.59 | 183.90 | 14,142,267 | +3.43(+1.90%) |
Mar 25, 2020 | 180.01 | 189.07 | 175.17 | 180.47 | 13,853,234 | +2.27(+1.27%) |
Mar 24, 2020 | 170.91 | 179.14 | 169.53 | 178.20 | 14,087,332 | +16.07(+9.91%) |
Mar 23, 2020 | 165.30 | 166.69 | 159.50 | 162.13 | 16,508,977 | -7.93(-4.66%) |
Mar 20, 2020 | 176.30 | 177.18 | 167.29 | 170.06 | 15,218,800 | -4.62(-2.64%) |
Mar 19, 2020 | 170.21 | 176.18 | 166.00 | 174.68 | 12,490,777 | +2.24(+1.30%) |
Mar 18, 2020 | 177.29 | 181.39 | 167.00 | 172.44 | 16,673,888 | -15.16(-8.08%) |
Mar 17, 2020 | 181.88 | 187.81 | 177.00 | 187.60 | 15,075,499 | +9.83(+5.53%) |
Mar 16, 2020 | 174.00 | 188.38 | 173.62 | 177.77 | 14,170,417 | -18.63(-9.49%) |
Mar 13, 2020 | 187.45 | 196.50 | 178.41 | 196.40 | 14,867,000 | +20.43(+11.61%) |
Mar 12, 2020 | 183.60 | 187.67 | 175.00 | 175.97 | 22,299,220 | -18.67(-9.59%) |
Mar 11, 2020 | 196.59 | 198.13 | 192.87 | 194.64 | 9,582,013 | -8.09(-3.99%) |
Mar 10, 2020 | 201.35 | 202.86 | 195.05 | 202.73 | 10,930,599 | +9.60(+4.97%) |
Mar 09, 2020 | 195.00 | 198.48 | 192.26 | 193.13 | 13,957,919 | -12.85(-6.24%) |
Mar 06, 2020 | 203.48 | 207.41 | 202.35 | 205.98 | 9,443,900 | -2.98(-1.43%) |
Mar 05, 2020 | 212.55 | 212.75 | 207.01 | 208.96 | 8,112,694 | -8.90(-4.09%) |
Mar 04, 2020 | 212.14 | 218.34 | 209.26 | 217.86 | 7,408,583 | +9.05(+4.33%) |
Mar 03, 2020 | 216.64 | 218.15 | 206.20 | 208.81 | 10,716,060 | -8.82(-4.05%) |