Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 173.41 | 174.44 | 167.07 | 172.42 | 253,900 | -0.30(-0.17%) |
May 28, 2020 | 169.35 | 181.55 | 169.34 | 172.72 | 483,579 | +1.57(+0.92%) |
May 27, 2020 | 169.49 | 171.76 | 161.11 | 171.15 | 204,579 | +1.53(+0.90%) |
May 26, 2020 | 180.29 | 180.29 | 169.22 | 169.62 | 201,396 | -7.37(-4.16%) |
May 22, 2020 | 177.53 | 177.53 | 174.93 | 176.99 | 156,300 | +0.88(+0.50%) |
May 21, 2020 | 175.07 | 176.96 | 171.15 | 176.11 | 223,377 | +0.80(+0.46%) |
May 20, 2020 | 170.63 | 176.59 | 169.09 | 175.31 | 174,376 | +6.45(+3.82%) |
May 19, 2020 | 172.95 | 174.83 | 168.67 | 168.86 | 144,199 | -4.46(-2.57%) |
May 18, 2020 | 174.49 | 178.49 | 171.41 | 173.32 | 166,592 | +2.18(+1.27%) |
May 15, 2020 | 168.15 | 172.37 | 167.94 | 171.14 | 160,000 | +2.09(+1.24%) |
May 14, 2020 | 162.26 | 170.22 | 161.88 | 169.05 | 197,924 | +3.88(+2.35%) |
May 13, 2020 | 180.00 | 180.05 | 162.00 | 165.17 | 445,837 | -15.67(-8.67%) |
May 12, 2020 | 190.00 | 190.32 | 179.69 | 180.84 | 531,839 | -10.88(-5.67%) |
May 11, 2020 | 176.87 | 192.92 | 176.32 | 191.72 | 374,594 | +12.65(+7.06%) |
May 08, 2020 | 185.00 | 185.00 | 177.00 | 179.07 | 364,000 | -5.31(-2.88%) |
May 07, 2020 | 179.63 | 187.99 | 177.96 | 184.38 | 271,775 | +7.78(+4.41%) |
May 06, 2020 | 178.55 | 181.99 | 173.85 | 176.60 | 174,849 | +0.17(+0.10%) |
May 05, 2020 | 173.10 | 178.57 | 171.82 | 176.43 | 209,027 | +5.18(+3.02%) |
May 04, 2020 | 169.67 | 172.36 | 168.75 | 171.25 | 168,626 | +0.63(+0.37%) |
May 01, 2020 | 174.53 | 175.35 | 169.00 | 170.62 | 223,400 | -6.70(-3.78%) |
Apr 30, 2020 | 178.44 | 181.36 | 174.48 | 177.32 | 200,214 | -2.02(-1.13%) |
Apr 29, 2020 | 182.26 | 184.12 | 178.66 | 179.34 | 262,468 | -0.06(-0.03%) |
Apr 28, 2020 | 191.30 | 191.88 | 178.68 | 179.40 | 254,224 | -9.89(-5.22%) |
Apr 27, 2020 | 191.00 | 193.21 | 188.54 | 189.29 | 181,674 | -0.73(-0.38%) |
Apr 24, 2020 | 189.81 | 191.00 | 186.58 | 190.02 | 156,600 | +3.02(+1.61%) |
Apr 23, 2020 | 182.32 | 188.74 | 180.64 | 187.00 | 177,845 | +6.26(+3.46%) |
Apr 22, 2020 | 183.43 | 185.00 | 179.86 | 180.74 | 162,048 | -0.26(-0.14%) |
Apr 21, 2020 | 178.07 | 182.39 | 175.08 | 181.00 | 187,899 | -0.07(-0.04%) |
Apr 20, 2020 | 175.00 | 186.02 | 171.22 | 181.07 | 251,060 | +3.14(+1.76%) |
Apr 17, 2020 | 176.51 | 179.40 | 171.90 | 177.93 | 225,800 | +6.00(+3.49%) |
Apr 16, 2020 | 172.56 | 175.96 | 171.41 | 171.93 | 226,290 | +0.84(+0.49%) |
Apr 15, 2020 | 167.34 | 172.13 | 163.84 | 171.09 | 220,320 | +1.25(+0.74%) |
Apr 14, 2020 | 162.70 | 170.31 | 162.06 | 169.84 | 296,994 | +10.28(+6.44%) |
Apr 13, 2020 | 161.39 | 162.77 | 153.79 | 159.56 | 277,993 | -3.24(-1.99%) |
Apr 09, 2020 | 164.13 | 164.98 | 160.00 | 162.80 | 291,300 | +1.88(+1.17%) |
Apr 08, 2020 | 154.21 | 163.15 | 153.65 | 160.92 | 306,372 | +7.60(+4.96%) |
Apr 07, 2020 | 163.59 | 164.50 | 152.98 | 153.32 | 393,601 | -9.82(-6.02%) |
Apr 06, 2020 | 162.56 | 166.76 | 160.29 | 163.14 | 246,352 | +4.98(+3.15%) |
Apr 03, 2020 | 160.81 | 163.40 | 154.79 | 158.16 | 293,300 | -3.67(-2.27%) |
Apr 02, 2020 | 153.37 | 162.29 | 149.23 | 161.83 | 233,753 | +8.22(+5.35%) |
Apr 01, 2020 | 156.26 | 161.33 | 150.57 | 153.61 | 294,624 | -7.72(-4.79%) |
Mar 31, 2020 | 162.92 | 167.77 | 159.32 | 161.33 | 532,403 | -1.87(-1.15%) |
Mar 30, 2020 | 156.31 | 164.29 | 152.37 | 163.20 | 295,437 | +7.83(+5.04%) |
Mar 27, 2020 | 154.50 | 158.70 | 151.82 | 155.37 | 293,500 | -3.71(-2.33%) |
Mar 26, 2020 | 149.29 | 161.54 | 147.87 | 159.08 | 393,966 | +12.12(+8.25%) |
Mar 25, 2020 | 143.76 | 158.84 | 140.29 | 146.96 | 375,249 | +2.87(+1.99%) |
Mar 24, 2020 | 130.33 | 148.01 | 130.33 | 144.09 | 358,174 | +19.75(+15.88%) |
Mar 23, 2020 | 132.67 | 135.54 | 121.80 | 124.34 | 365,740 | -7.89(-5.97%) |
Mar 20, 2020 | 139.14 | 146.79 | 131.54 | 132.23 | 413,500 | -7.72(-5.52%) |
Mar 19, 2020 | 141.15 | 145.20 | 128.40 | 139.95 | 666,752 | -1.31(-0.93%) |
Mar 18, 2020 | 136.89 | 145.60 | 131.96 | 141.26 | 638,353 | -4.14(-2.85%) |
Mar 17, 2020 | 144.34 | 147.02 | 132.92 | 145.40 | 601,328 | +4.52(+3.21%) |
Mar 16, 2020 | 153.07 | 159.04 | 140.88 | 140.88 | 603,239 | -26.55(-15.86%) |
Mar 13, 2020 | 174.30 | 177.30 | 151.46 | 167.43 | 712,000 | -1.46(-0.86%) |
Mar 12, 2020 | 160.00 | 180.39 | 160.00 | 168.89 | 653,213 | -7.97(-4.51%) |
Mar 11, 2020 | 174.56 | 177.96 | 172.40 | 176.86 | 509,851 | -2.06(-1.15%) |
Mar 10, 2020 | 174.24 | 179.48 | 166.84 | 178.92 | 400,583 | +8.55(+5.02%) |
Mar 09, 2020 | 170.68 | 177.39 | 164.79 | 170.37 | 473,737 | -10.51(-5.81%) |
Mar 06, 2020 | 171.56 | 181.65 | 171.56 | 180.88 | 276,200 | +4.79(+2.72%) |
Mar 05, 2020 | 175.74 | 180.43 | 172.73 | 176.09 | 215,759 | -1.40(-0.79%) |
Mar 04, 2020 | 172.98 | 177.74 | 171.14 | 177.49 | 184,155 | +7.85(+4.63%) |
Mar 03, 2020 | 172.48 | 175.91 | 165.76 | 169.64 | 312,659 | -2.63(-1.53%) |