Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 188.57 | 188.57 | 182.86 | 185.05 | 574,052 | -5.69(-2.98%) |
May 28, 2020 | 191.75 | 193.29 | 188.54 | 190.74 | 367,120 | +1.35(+0.71%) |
May 27, 2020 | 196.15 | 196.15 | 185.78 | 189.39 | 683,465 | -0.24(-0.13%) |
May 26, 2020 | 199.12 | 199.12 | 189.19 | 189.63 | 578,939 | -0.75(-0.40%) |
May 22, 2020 | 190.00 | 190.76 | 186.05 | 190.38 | 406,098 | -0.31(-0.16%) |
May 21, 2020 | 183.55 | 191.03 | 183.37 | 190.69 | 617,023 | +6.28(+3.40%) |
May 20, 2020 | 174.76 | 186.07 | 174.32 | 184.41 | 821,417 | +11.91(+6.91%) |
May 19, 2020 | 166.91 | 175.06 | 166.02 | 172.50 | 726,360 | +5.55(+3.33%) |
May 18, 2020 | 162.56 | 168.15 | 161.89 | 166.95 | 801,288 | +10.57(+6.76%) |
May 15, 2020 | 148.01 | 157.18 | 145.65 | 156.38 | 1,174,972 | +6.68(+4.46%) |
May 14, 2020 | 148.92 | 151.81 | 145.62 | 149.69 | 508,518 | -2.31(-1.52%) |
May 13, 2020 | 157.59 | 157.59 | 150.72 | 152.01 | 530,573 | -7.21(-4.53%) |
May 12, 2020 | 165.44 | 166.32 | 159.21 | 159.22 | 405,855 | -6.46(-3.90%) |
May 11, 2020 | 161.99 | 166.33 | 159.03 | 165.68 | 511,039 | +2.03(+1.24%) |
May 08, 2020 | 163.86 | 164.82 | 159.83 | 163.65 | 337,064 | +2.75(+1.71%) |
May 07, 2020 | 154.15 | 164.88 | 153.43 | 160.90 | 668,355 | +8.66(+5.69%) |
May 06, 2020 | 156.54 | 156.54 | 151.42 | 152.24 | 389,581 | -3.00(-1.93%) |
May 05, 2020 | 152.29 | 159.09 | 151.20 | 155.24 | 808,259 | +4.53(+3.00%) |
May 04, 2020 | 150.72 | 151.73 | 147.85 | 150.71 | 337,193 | -2.03(-1.33%) |
May 01, 2020 | 156.82 | 156.82 | 152.00 | 152.74 | 348,624 | -7.52(-4.69%) |
Apr 30, 2020 | 167.71 | 167.71 | 160.19 | 160.26 | 308,511 | -10.48(-6.14%) |
Apr 29, 2020 | 171.00 | 172.97 | 168.10 | 170.73 | 258,062 | +4.44(+2.67%) |
Apr 28, 2020 | 166.65 | 169.78 | 163.60 | 166.29 | 376,154 | +3.64(+2.24%) |
Apr 27, 2020 | 158.08 | 163.57 | 158.08 | 162.65 | 467,322 | +4.54(+2.87%) |
Apr 24, 2020 | 164.80 | 164.80 | 156.94 | 158.11 | 553,887 | -5.81(-3.55%) |
Apr 23, 2020 | 167.37 | 168.08 | 163.67 | 163.92 | 367,276 | -2.12(-1.28%) |
Apr 22, 2020 | 169.68 | 170.96 | 163.29 | 166.04 | 591,238 | -0.20(-0.12%) |
Apr 21, 2020 | 171.13 | 173.21 | 165.23 | 166.25 | 529,065 | -10.11(-5.73%) |
Apr 20, 2020 | 178.26 | 180.58 | 174.24 | 176.35 | 317,077 | -5.40(-2.97%) |
Apr 17, 2020 | 179.06 | 183.20 | 177.81 | 181.75 | 538,007 | +8.52(+4.92%) |
Apr 16, 2020 | 175.78 | 176.99 | 171.88 | 173.23 | 408,729 | -3.59(-2.03%) |
Apr 15, 2020 | 182.00 | 183.73 | 176.39 | 176.82 | 278,985 | -11.19(-5.95%) |
Apr 14, 2020 | 192.21 | 193.42 | 185.38 | 188.02 | 348,696 | +0.91(+0.48%) |
Apr 13, 2020 | 194.55 | 194.55 | 186.85 | 187.11 | 248,510 | -9.40(-4.79%) |
Apr 09, 2020 | 185.49 | 196.98 | 185.14 | 196.51 | 357,374 | +13.42(+7.33%) |
Apr 08, 2020 | 178.76 | 184.90 | 175.01 | 183.09 | 327,268 | +6.06(+3.42%) |
Apr 07, 2020 | 183.61 | 186.92 | 176.48 | 177.03 | 405,041 | +1.22(+0.69%) |
Apr 06, 2020 | 172.99 | 176.89 | 170.77 | 175.81 | 367,801 | +11.02(+6.69%) |
Apr 03, 2020 | 171.40 | 174.44 | 163.53 | 164.78 | 415,605 | -8.93(-5.14%) |
Apr 02, 2020 | 167.29 | 175.57 | 164.44 | 173.72 | 566,541 | +5.95(+3.55%) |
Apr 01, 2020 | 166.17 | 172.08 | 163.57 | 167.76 | 473,186 | -10.35(-5.81%) |
Mar 31, 2020 | 181.54 | 183.03 | 175.75 | 178.11 | 381,719 | -5.62(-3.06%) |
Mar 30, 2020 | 174.91 | 185.82 | 171.42 | 183.73 | 368,409 | +8.52(+4.86%) |
Mar 27, 2020 | 172.51 | 180.44 | 169.80 | 175.21 | 452,012 | -5.59(-3.09%) |
Mar 26, 2020 | 165.60 | 181.60 | 160.01 | 180.81 | 749,651 | +18.98(+11.73%) |
Mar 25, 2020 | 172.63 | 174.47 | 161.13 | 161.83 | 765,414 | -9.95(-5.79%) |
Mar 24, 2020 | 168.34 | 175.68 | 164.88 | 171.78 | 430,031 | +12.61(+7.92%) |
Mar 23, 2020 | 175.87 | 175.87 | 155.66 | 159.17 | 859,897 | -21.00(-11.66%) |
Mar 20, 2020 | 174.95 | 187.02 | 166.61 | 180.18 | 707,403 | +6.86(+3.96%) |
Mar 19, 2020 | 173.05 | 183.11 | 163.64 | 173.32 | 674,758 | -1.36(-0.78%) |
Mar 18, 2020 | 169.93 | 176.71 | 159.35 | 174.68 | 675,634 | -8.63(-4.71%) |
Mar 17, 2020 | 172.85 | 184.24 | 166.98 | 183.30 | 654,233 | +14.27(+8.44%) |
Mar 16, 2020 | 169.35 | 190.66 | 157.82 | 169.03 | 868,188 | -28.21(-14.30%) |
Mar 13, 2020 | 195.19 | 198.33 | 185.85 | 197.24 | 760,664 | +11.36(+6.11%) |
Mar 12, 2020 | 196.01 | 196.12 | 185.89 | 185.89 | 676,217 | -25.11(-11.90%) |
Mar 11, 2020 | 215.91 | 220.05 | 207.24 | 211.00 | 537,144 | -11.57(-5.20%) |
Mar 10, 2020 | 222.96 | 223.35 | 212.24 | 222.57 | 429,557 | +6.69(+3.10%) |
Mar 09, 2020 | 205.18 | 223.66 | 205.18 | 215.88 | 558,255 | -17.23(-7.39%) |
Mar 06, 2020 | 229.28 | 234.48 | 226.69 | 233.11 | 363,338 | -3.38(-1.43%) |
Mar 05, 2020 | 241.95 | 242.68 | 233.74 | 236.48 | 331,072 | -11.23(-4.53%) |
Mar 04, 2020 | 236.30 | 247.90 | 234.95 | 247.71 | 329,155 | +14.67(+6.29%) |
Mar 03, 2020 | 237.38 | 240.92 | 231.03 | 233.04 | 477,871 | -4.34(-1.83%) |