Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 177.34 | 184.75 | 177.34 | 183.60 | 8,489,952 | +7.09(+4.02%) |
May 28, 2020 | 178.31 | 181.67 | 172.86 | 176.50 | 5,941,966 | -2.96(-1.65%) |
May 27, 2020 | 173.14 | 179.46 | 171.65 | 179.46 | 3,723,580 | +6.56(+3.79%) |
May 26, 2020 | 174.59 | 175.76 | 171.97 | 172.91 | 2,659,574 | +1.32(+0.77%) |
May 22, 2020 | 172.06 | 172.18 | 169.89 | 171.58 | 1,928,809 | +0.55(+0.32%) |
May 21, 2020 | 171.61 | 172.06 | 169.28 | 171.04 | 2,061,943 | -0.15(-0.09%) |
May 20, 2020 | 174.08 | 174.73 | 170.19 | 171.19 | 2,470,224 | -2.79(-1.60%) |
May 19, 2020 | 174.91 | 177.00 | 173.92 | 173.98 | 1,732,112 | -0.55(-0.31%) |
May 18, 2020 | 177.30 | 177.36 | 174.09 | 174.53 | 2,261,301 | +0.03(+0.02%) |
May 15, 2020 | 173.54 | 176.18 | 172.82 | 174.50 | 2,928,835 | +0.50(+0.29%) |
May 14, 2020 | 172.87 | 174.96 | 171.39 | 174.00 | 1,562,149 | -0.07(-0.04%) |
May 13, 2020 | 174.41 | 176.27 | 171.62 | 174.07 | 2,455,447 | -0.15(-0.09%) |
May 12, 2020 | 175.19 | 177.12 | 174.02 | 174.22 | 2,112,698 | -1.26(-0.72%) |
May 11, 2020 | 169.95 | 177.31 | 169.95 | 175.48 | 2,861,858 | +6.40(+3.79%) |
May 08, 2020 | 167.96 | 169.48 | 166.22 | 169.07 | 1,642,372 | +2.65(+1.59%) |
May 07, 2020 | 168.01 | 168.56 | 166.10 | 166.43 | 1,168,149 | -0.29(-0.17%) |
May 06, 2020 | 168.57 | 169.60 | 166.22 | 166.71 | 1,213,886 | -0.93(-0.55%) |
May 05, 2020 | 168.73 | 169.54 | 166.87 | 167.64 | 1,500,097 | -0.55(-0.33%) |
May 04, 2020 | 166.56 | 168.53 | 165.53 | 168.19 | 1,317,658 | +2.34(+1.41%) |
May 01, 2020 | 167.02 | 169.14 | 165.53 | 165.85 | 1,638,512 | -2.21(-1.31%) |
Apr 30, 2020 | 166.46 | 169.69 | 165.85 | 168.06 | 2,122,245 | +0.48(+0.29%) |
Apr 29, 2020 | 171.78 | 172.42 | 167.37 | 167.58 | 2,129,036 | -3.48(-2.03%) |
Apr 28, 2020 | 173.52 | 175.74 | 170.65 | 171.06 | 2,305,500 | -1.02(-0.59%) |
Apr 27, 2020 | 169.13 | 175.04 | 166.89 | 172.07 | 2,691,143 | +3.36(+1.99%) |
Apr 24, 2020 | 170.70 | 171.02 | 168.29 | 168.71 | 2,194,384 | -0.50(-0.29%) |
Apr 23, 2020 | 169.82 | 172.47 | 169.07 | 169.21 | 2,002,979 | -2.54(-1.48%) |
Apr 22, 2020 | 172.84 | 174.60 | 171.42 | 171.75 | 1,563,309 | +0.39(+0.23%) |
Apr 21, 2020 | 171.12 | 172.54 | 168.73 | 171.35 | 2,053,895 | -0.25(-0.15%) |
Apr 20, 2020 | 173.88 | 174.41 | 170.67 | 171.60 | 2,002,924 | -2.98(-1.71%) |
Apr 17, 2020 | 172.80 | 175.19 | 170.05 | 174.58 | 2,463,818 | +1.90(+1.10%) |
Apr 16, 2020 | 170.81 | 176.35 | 170.23 | 172.69 | 2,573,845 | +3.85(+2.28%) |
Apr 15, 2020 | 169.91 | 170.49 | 164.72 | 168.83 | 2,940,721 | -1.88(-1.10%) |
Apr 14, 2020 | 169.59 | 171.45 | 167.89 | 170.71 | 3,573,064 | +6.23(+3.79%) |
Apr 13, 2020 | 163.13 | 165.81 | 160.70 | 164.48 | 2,632,008 | +2.23(+1.38%) |
Apr 09, 2020 | 160.20 | 164.21 | 159.76 | 162.25 | 2,365,871 | +0.02(+0.01%) |
Apr 08, 2020 | 162.72 | 165.51 | 159.25 | 162.23 | 2,948,199 | +0.04(+0.02%) |
Apr 07, 2020 | 161.70 | 164.92 | 158.54 | 162.19 | 4,304,048 | -0.45(-0.28%) |
Apr 06, 2020 | 159.30 | 163.10 | 155.70 | 162.64 | 4,253,210 | +7.49(+4.83%) |
Apr 03, 2020 | 151.71 | 155.73 | 151.71 | 155.15 | 2,860,079 | +2.39(+1.57%) |
Apr 02, 2020 | 146.83 | 154.32 | 146.19 | 152.76 | 3,789,580 | +6.26(+4.27%) |
Apr 01, 2020 | 141.80 | 151.12 | 141.80 | 146.50 | 3,038,973 | +2.06(+1.42%) |
Mar 31, 2020 | 139.84 | 150.06 | 139.84 | 144.45 | 5,518,029 | +4.06(+2.89%) |
Mar 30, 2020 | 142.86 | 143.28 | 139.91 | 140.39 | 2,603,757 | +0.62(+0.44%) |
Mar 27, 2020 | 132.17 | 141.30 | 131.54 | 139.77 | 3,853,654 | +5.36(+3.99%) |
Mar 26, 2020 | 130.95 | 136.66 | 129.38 | 134.41 | 3,629,541 | +3.15(+2.40%) |
Mar 25, 2020 | 135.39 | 137.19 | 130.75 | 131.27 | 3,827,420 | -4.39(-3.24%) |
Mar 24, 2020 | 138.86 | 143.17 | 131.73 | 135.66 | 3,399,860 | +1.87(+1.39%) |
Mar 23, 2020 | 133.80 | 138.98 | 131.07 | 133.79 | 3,120,617 | -0.25(-0.19%) |
Mar 20, 2020 | 134.88 | 138.61 | 129.17 | 134.04 | 4,736,412 | -2.75(-2.01%) |
Mar 19, 2020 | 142.69 | 144.73 | 135.29 | 136.79 | 4,247,842 | -5.49(-3.86%) |
Mar 18, 2020 | 139.18 | 150.80 | 131.91 | 142.28 | 5,068,763 | -5.54(-3.75%) |
Mar 17, 2020 | 131.91 | 149.68 | 131.61 | 147.81 | 5,190,002 | +17.63(+13.54%) |
Mar 16, 2020 | 128.36 | 133.53 | 119.57 | 130.19 | 3,979,729 | -9.29(-6.66%) |
Mar 13, 2020 | 141.19 | 142.52 | 132.47 | 139.47 | 6,551,692 | +3.67(+2.70%) |
Mar 12, 2020 | 145.41 | 150.25 | 134.06 | 135.80 | 7,015,262 | -14.98(-9.93%) |
Mar 11, 2020 | 156.00 | 158.53 | 149.87 | 150.78 | 4,025,197 | -8.25(-5.19%) |
Mar 10, 2020 | 155.56 | 160.16 | 153.16 | 159.03 | 3,963,570 | +6.67(+4.38%) |
Mar 09, 2020 | 144.24 | 155.00 | 143.53 | 152.36 | 3,401,391 | +0.86(+0.57%) |
Mar 06, 2020 | 147.18 | 152.01 | 145.56 | 151.50 | 1,920,345 | +0.86(+0.57%) |
Mar 05, 2020 | 151.21 | 154.02 | 148.74 | 150.64 | 2,060,111 | -2.56(-1.67%) |
Mar 04, 2020 | 151.03 | 153.53 | 149.71 | 153.20 | 1,740,353 | +3.58(+2.39%) |
Mar 03, 2020 | 152.59 | 156.19 | 147.65 | 149.62 | 2,690,196 | -3.04(-1.99%) |