Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 183.43 | 189.79 | 183.28 | 188.52 | 3,076,806 | +4.76(+2.59%) |
May 28, 2020 | 185.46 | 190.02 | 183.48 | 183.75 | 2,196,516 | -1.03(-0.56%) |
May 27, 2020 | 181.24 | 185.07 | 179.88 | 184.78 | 2,188,027 | +6.81(+3.82%) |
May 26, 2020 | 175.46 | 178.32 | 174.21 | 177.98 | 2,465,874 | +7.86(+4.62%) |
May 22, 2020 | 170.52 | 170.79 | 168.87 | 170.12 | 1,080,805 | +0.31(+0.18%) |
May 21, 2020 | 171.64 | 172.79 | 169.31 | 169.81 | 1,330,009 | -1.78(-1.04%) |
May 20, 2020 | 168.50 | 171.68 | 168.20 | 171.60 | 3,249,322 | +4.94(+2.96%) |
May 19, 2020 | 170.19 | 170.84 | 166.57 | 166.66 | 1,792,347 | -3.50(-2.06%) |
May 18, 2020 | 164.19 | 171.05 | 164.19 | 170.17 | 1,785,275 | +8.44(+5.22%) |
May 15, 2020 | 156.32 | 163.04 | 155.64 | 161.73 | 2,626,278 | +4.98(+3.18%) |
May 14, 2020 | 152.75 | 157.22 | 151.07 | 156.75 | 1,793,705 | +1.37(+0.88%) |
May 13, 2020 | 159.28 | 160.81 | 154.66 | 155.38 | 1,825,653 | -5.53(-3.44%) |
May 12, 2020 | 163.16 | 165.05 | 160.80 | 160.91 | 1,301,621 | -1.34(-0.82%) |
May 11, 2020 | 164.20 | 164.98 | 162.11 | 162.24 | 1,409,059 | -3.06(-1.85%) |
May 08, 2020 | 167.24 | 168.02 | 164.70 | 165.30 | 1,433,077 | +1.16(+0.70%) |
May 07, 2020 | 164.60 | 165.41 | 162.14 | 164.14 | 1,466,253 | +2.31(+1.43%) |
May 06, 2020 | 162.77 | 165.53 | 161.44 | 161.83 | 1,378,064 | -0.40(-0.25%) |
May 05, 2020 | 168.18 | 168.87 | 162.01 | 162.24 | 1,608,589 | -4.24(-2.55%) |
May 04, 2020 | 163.75 | 167.79 | 162.62 | 166.47 | 1,412,655 | +1.76(+1.07%) |
May 01, 2020 | 162.85 | 171.30 | 162.85 | 164.72 | 2,294,327 | -3.68(-2.19%) |
Apr 30, 2020 | 168.65 | 171.71 | 166.68 | 168.40 | 2,558,233 | -0.44(-0.26%) |
Apr 29, 2020 | 163.61 | 170.52 | 163.35 | 168.84 | 2,546,537 | +7.58(+4.70%) |
Apr 28, 2020 | 161.06 | 162.99 | 160.20 | 161.26 | 2,014,432 | +3.46(+2.19%) |
Apr 27, 2020 | 160.12 | 160.52 | 156.07 | 157.81 | 2,182,845 | -0.96(-0.61%) |
Apr 24, 2020 | 155.92 | 160.38 | 155.05 | 158.77 | 1,339,745 | +3.40(+2.19%) |
Apr 23, 2020 | 157.49 | 161.25 | 155.16 | 155.37 | 2,070,286 | -3.08(-1.95%) |
Apr 22, 2020 | 156.46 | 159.67 | 156.12 | 158.45 | 1,247,070 | +4.65(+3.02%) |
Apr 21, 2020 | 157.53 | 159.05 | 153.57 | 153.81 | 1,306,846 | -6.38(-3.98%) |
Apr 20, 2020 | 164.14 | 165.13 | 159.06 | 160.18 | 1,891,375 | -6.18(-3.71%) |
Apr 17, 2020 | 159.57 | 167.11 | 158.78 | 166.36 | 4,641,344 | +11.83(+7.65%) |
Apr 16, 2020 | 151.23 | 155.01 | 149.22 | 154.53 | 3,460,846 | +3.90(+2.59%) |
Apr 15, 2020 | 152.75 | 155.60 | 149.63 | 150.64 | 2,203,733 | -6.88(-4.37%) |
Apr 14, 2020 | 158.55 | 159.74 | 155.26 | 157.52 | 4,180,955 | +2.65(+1.71%) |
Apr 13, 2020 | 156.69 | 156.69 | 152.48 | 154.87 | 2,029,141 | -2.49(-1.58%) |
Apr 09, 2020 | 160.36 | 161.57 | 156.36 | 157.36 | 3,118,077 | -0.86(-0.54%) |
Apr 08, 2020 | 156.13 | 159.20 | 154.78 | 158.22 | 1,832,256 | +2.44(+1.57%) |
Apr 07, 2020 | 157.84 | 159.08 | 154.98 | 155.77 | 1,913,872 | +2.55(+1.66%) |
Apr 06, 2020 | 151.14 | 154.66 | 149.91 | 153.22 | 1,878,092 | +6.13(+4.17%) |
Apr 03, 2020 | 141.83 | 147.39 | 140.49 | 147.09 | 1,664,888 | +4.65(+3.26%) |
Apr 02, 2020 | 144.93 | 148.09 | 140.66 | 142.44 | 1,978,378 | -3.98(-2.72%) |
Apr 01, 2020 | 146.09 | 148.48 | 144.21 | 146.43 | 1,908,757 | -5.69(-3.74%) |
Mar 31, 2020 | 156.13 | 156.20 | 151.30 | 152.12 | 2,314,155 | -5.62(-3.56%) |
Mar 30, 2020 | 153.11 | 160.30 | 152.87 | 157.74 | 1,979,725 | +4.34(+2.83%) |
Mar 27, 2020 | 159.89 | 161.14 | 151.85 | 153.40 | 1,971,385 | -11.74(-7.11%) |
Mar 26, 2020 | 161.91 | 168.48 | 158.64 | 165.14 | 2,675,025 | +4.98(+3.11%) |
Mar 25, 2020 | 151.69 | 166.89 | 149.55 | 160.15 | 3,129,903 | +9.48(+6.29%) |
Mar 24, 2020 | 144.23 | 152.48 | 140.59 | 150.67 | 2,831,259 | +12.84(+9.32%) |
Mar 23, 2020 | 142.99 | 145.08 | 133.96 | 137.83 | 3,004,586 | -6.32(-4.38%) |
Mar 20, 2020 | 151.36 | 152.03 | 142.22 | 144.15 | 3,856,037 | -5.26(-3.52%) |
Mar 19, 2020 | 143.71 | 155.69 | 133.50 | 149.41 | 4,496,206 | +0.26(+0.17%) |
Mar 18, 2020 | 136.69 | 149.88 | 130.80 | 149.16 | 4,413,280 | +2.39(+1.63%) |
Mar 17, 2020 | 144.54 | 152.22 | 134.55 | 146.77 | 3,784,372 | +4.54(+3.19%) |
Mar 16, 2020 | 142.45 | 149.40 | 140.32 | 142.22 | 3,678,908 | -22.19(-13.49%) |
Mar 13, 2020 | 157.80 | 164.73 | 149.99 | 164.41 | 3,017,413 | +14.19(+9.45%) |
Mar 12, 2020 | 152.55 | 159.12 | 145.56 | 150.22 | 4,146,560 | -14.47(-8.79%) |
Mar 11, 2020 | 173.29 | 176.18 | 161.87 | 164.69 | 3,184,824 | -14.20(-7.94%) |
Mar 10, 2020 | 174.58 | 179.18 | 169.46 | 178.88 | 2,451,619 | +9.05(+5.33%) |
Mar 09, 2020 | 167.36 | 174.09 | 167.00 | 169.83 | 3,180,070 | -13.41(-7.32%) |
Mar 06, 2020 | 176.09 | 184.36 | 174.97 | 183.25 | 2,497,856 | +2.23(+1.23%) |
Mar 05, 2020 | 180.12 | 184.38 | 178.95 | 181.02 | 2,987,030 | -3.61(-1.95%) |
Mar 04, 2020 | 183.56 | 184.84 | 178.35 | 184.63 | 2,949,300 | +4.78(+2.66%) |
Mar 03, 2020 | 183.90 | 186.77 | 178.36 | 179.85 | 3,299,471 | -4.72(-2.56%) |