Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 181.64 | 182.70 | 179.76 | 182.31 | 1,931,567 | +1.14(+0.63%) |
May 28, 2020 | 177.45 | 181.21 | 177.29 | 181.17 | 1,713,005 | +4.38(+2.48%) |
May 27, 2020 | 172.71 | 177.22 | 170.89 | 176.79 | 2,274,088 | +2.54(+1.46%) |
May 26, 2020 | 175.43 | 175.72 | 172.41 | 174.25 | 2,840,026 | -1.29(-0.74%) |
May 22, 2020 | 175.89 | 177.03 | 174.75 | 175.54 | 1,374,293 | -0.72(-0.41%) |
May 21, 2020 | 180.99 | 180.99 | 175.17 | 176.26 | 1,654,894 | -4.28(-2.37%) |
May 20, 2020 | 181.75 | 181.96 | 179.03 | 180.54 | 1,549,613 | +2.23(+1.25%) |
May 19, 2020 | 179.44 | 180.44 | 177.45 | 178.31 | 1,480,705 | -1.97(-1.09%) |
May 18, 2020 | 183.22 | 184.24 | 180.01 | 180.28 | 2,741,390 | -5.20(-2.80%) |
May 15, 2020 | 182.84 | 186.06 | 182.41 | 185.48 | 2,562,375 | +3.20(+1.76%) |
May 14, 2020 | 181.66 | 183.77 | 178.20 | 182.28 | 1,541,614 | -0.47(-0.26%) |
May 13, 2020 | 181.44 | 183.85 | 180.87 | 182.75 | 1,679,087 | +0.94(+0.52%) |
May 12, 2020 | 182.54 | 184.64 | 181.66 | 181.81 | 1,369,655 | -0.12(-0.06%) |
May 11, 2020 | 180.72 | 184.09 | 179.82 | 181.93 | 1,782,423 | +1.56(+0.86%) |
May 08, 2020 | 179.44 | 182.34 | 178.87 | 180.37 | 1,576,454 | +1.82(+1.02%) |
May 07, 2020 | 178.06 | 181.41 | 177.77 | 178.55 | 1,801,486 | +1.94(+1.10%) |
May 06, 2020 | 180.11 | 180.85 | 175.96 | 176.60 | 1,865,133 | -3.26(-1.81%) |
May 05, 2020 | 176.26 | 180.99 | 175.49 | 179.87 | 2,586,996 | +3.72(+2.11%) |
May 04, 2020 | 172.47 | 177.20 | 171.41 | 176.14 | 4,416,241 | +5.80(+3.40%) |
May 01, 2020 | 170.60 | 174.81 | 167.09 | 170.34 | 5,676,482 | +5.54(+3.36%) |
Apr 30, 2020 | 163.96 | 166.17 | 161.33 | 164.80 | 3,721,444 | +2.22(+1.36%) |
Apr 29, 2020 | 160.31 | 164.89 | 159.63 | 162.58 | 2,181,217 | -2.66(-1.61%) |
Apr 28, 2020 | 166.98 | 167.53 | 164.91 | 165.25 | 1,761,794 | -1.87(-1.12%) |
Apr 27, 2020 | 168.84 | 169.28 | 166.75 | 167.11 | 2,018,158 | -1.41(-0.84%) |
Apr 24, 2020 | 167.84 | 169.40 | 166.62 | 168.52 | 1,807,012 | +0.65(+0.38%) |
Apr 23, 2020 | 168.82 | 169.65 | 166.76 | 167.88 | 1,843,852 | -1.78(-1.05%) |
Apr 22, 2020 | 168.99 | 171.10 | 166.96 | 169.66 | 2,339,321 | +1.03(+0.61%) |
Apr 21, 2020 | 170.93 | 170.93 | 167.69 | 168.63 | 1,787,946 | -0.53(-0.31%) |
Apr 20, 2020 | 171.98 | 174.60 | 168.86 | 169.16 | 2,363,571 | -0.94(-0.55%) |
Apr 17, 2020 | 170.65 | 171.19 | 166.37 | 170.10 | 2,778,371 | -2.63(-1.52%) |
Apr 16, 2020 | 173.57 | 174.72 | 170.77 | 172.73 | 2,082,680 | +0.75(+0.43%) |
Apr 15, 2020 | 170.35 | 174.59 | 170.35 | 171.98 | 1,817,751 | +1.12(+0.65%) |
Apr 14, 2020 | 167.02 | 172.14 | 165.33 | 170.87 | 2,919,721 | +7.82(+4.80%) |
Apr 13, 2020 | 161.33 | 164.63 | 160.34 | 163.04 | 1,297,299 | +1.11(+0.68%) |
Apr 09, 2020 | 157.56 | 164.19 | 156.93 | 161.94 | 2,405,365 | +2.79(+1.75%) |
Apr 08, 2020 | 160.76 | 160.82 | 156.92 | 159.15 | 2,261,228 | -0.40(-0.25%) |
Apr 07, 2020 | 158.06 | 162.42 | 156.92 | 159.55 | 2,818,750 | +0.10(+0.07%) |
Apr 06, 2020 | 156.12 | 160.29 | 152.44 | 159.45 | 2,902,160 | +3.38(+2.16%) |
Apr 03, 2020 | 156.75 | 160.37 | 153.72 | 156.07 | 2,590,787 | -1.90(-1.20%) |
Apr 02, 2020 | 152.78 | 160.25 | 152.78 | 157.97 | 3,462,545 | +4.43(+2.89%) |
Apr 01, 2020 | 151.10 | 156.03 | 150.30 | 153.54 | 2,923,314 | +1.24(+0.81%) |
Mar 31, 2020 | 152.73 | 153.44 | 150.05 | 152.30 | 2,368,102 | -1.08(-0.70%) |
Mar 30, 2020 | 156.12 | 158.11 | 152.96 | 153.38 | 2,648,829 | +1.13(+0.74%) |
Mar 27, 2020 | 149.84 | 155.97 | 148.13 | 152.25 | 2,515,708 | +0.07(+0.05%) |
Mar 26, 2020 | 147.65 | 153.84 | 146.82 | 152.18 | 4,215,070 | +6.55(+4.50%) |
Mar 25, 2020 | 145.93 | 149.87 | 141.63 | 145.63 | 5,196,279 | -2.34(-1.58%) |
Mar 24, 2020 | 150.69 | 154.44 | 145.24 | 147.97 | 3,331,867 | -1.60(-1.07%) |
Mar 23, 2020 | 155.46 | 155.98 | 148.16 | 149.57 | 3,909,078 | -6.38(-4.09%) |
Mar 20, 2020 | 167.56 | 167.95 | 154.02 | 155.95 | 6,337,675 | -12.64(-7.50%) |
Mar 19, 2020 | 170.16 | 175.41 | 164.41 | 168.59 | 5,169,946 | +0.73(+0.43%) |
Mar 18, 2020 | 173.28 | 188.35 | 163.04 | 167.86 | 8,043,203 | -6.09(-3.50%) |
Mar 17, 2020 | 157.28 | 180.21 | 155.09 | 173.95 | 8,503,652 | +20.39(+13.28%) |
Mar 16, 2020 | 149.62 | 156.69 | 144.61 | 153.57 | 6,085,592 | +6.08(+4.12%) |
Mar 13, 2020 | 144.17 | 147.97 | 137.73 | 147.48 | 3,372,403 | +7.97(+5.72%) |
Mar 12, 2020 | 140.74 | 149.27 | 138.89 | 139.51 | 3,731,362 | -9.41(-6.32%) |
Mar 11, 2020 | 152.12 | 153.82 | 146.21 | 148.92 | 2,703,080 | -4.92(-3.20%) |
Mar 10, 2020 | 155.26 | 157.25 | 147.09 | 153.84 | 3,146,762 | +0.09(+0.06%) |
Mar 09, 2020 | 147.64 | 156.27 | 146.81 | 153.75 | 3,968,523 | +1.44(+0.95%) |
Mar 06, 2020 | 151.15 | 153.57 | 148.19 | 152.31 | 2,527,880 | -2.28(-1.47%) |
Mar 05, 2020 | 149.68 | 155.88 | 149.21 | 154.59 | 3,154,801 | +2.93(+1.93%) |
Mar 04, 2020 | 150.23 | 153.61 | 148.10 | 151.66 | 3,576,199 | +4.09(+2.77%) |
Mar 03, 2020 | 152.15 | 153.82 | 146.01 | 147.57 | 3,838,474 | -3.64(-2.41%) |