Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 170.18 | 172.44 | 168.51 | 171.94 | 1,216,603 | +2.85(+1.69%) |
May 28, 2020 | 168.73 | 171.06 | 168.00 | 169.09 | 781,794 | +1.08(+0.65%) |
May 27, 2020 | 172.81 | 175.96 | 166.58 | 168.00 | 973,740 | -4.79(-2.77%) |
May 26, 2020 | 180.00 | 180.00 | 172.39 | 172.79 | 650,935 | -4.49(-2.53%) |
May 22, 2020 | 175.30 | 177.44 | 174.17 | 177.28 | 330,755 | +1.35(+0.77%) |
May 21, 2020 | 180.72 | 180.72 | 175.64 | 175.94 | 466,271 | -4.71(-2.61%) |
May 20, 2020 | 182.13 | 183.51 | 180.21 | 180.65 | 406,959 | +1.63(+0.91%) |
May 19, 2020 | 181.13 | 183.71 | 179.01 | 179.02 | 399,534 | -2.05(-1.13%) |
May 18, 2020 | 183.97 | 184.97 | 180.53 | 181.07 | 670,039 | +1.06(+0.59%) |
May 15, 2020 | 174.42 | 180.30 | 173.10 | 180.00 | 838,222 | +4.32(+2.46%) |
May 14, 2020 | 174.77 | 175.86 | 172.89 | 175.68 | 605,270 | +0.14(+0.08%) |
May 13, 2020 | 175.17 | 177.73 | 172.86 | 175.54 | 494,406 | -0.17(-0.10%) |
May 12, 2020 | 177.54 | 179.03 | 175.26 | 175.71 | 576,867 | -1.41(-0.80%) |
May 11, 2020 | 172.71 | 178.20 | 171.12 | 177.12 | 492,728 | +3.75(+2.17%) |
May 08, 2020 | 174.81 | 176.10 | 173.00 | 173.37 | 505,358 | -0.97(-0.55%) |
May 07, 2020 | 171.05 | 175.97 | 169.33 | 174.33 | 760,848 | +5.04(+2.97%) |
May 06, 2020 | 166.14 | 170.54 | 165.53 | 169.30 | 695,964 | +2.18(+1.31%) |
May 05, 2020 | 155.88 | 168.41 | 155.88 | 167.11 | 1,106,314 | +13.44(+8.75%) |
May 04, 2020 | 150.40 | 154.35 | 149.19 | 153.68 | 700,306 | +3.35(+2.23%) |
May 01, 2020 | 152.23 | 154.44 | 149.28 | 150.33 | 475,414 | -4.79(-3.09%) |
Apr 30, 2020 | 152.62 | 155.91 | 151.15 | 155.12 | 845,507 | +2.15(+1.41%) |
Apr 29, 2020 | 153.96 | 156.96 | 152.59 | 152.96 | 557,847 | +0.88(+0.58%) |
Apr 28, 2020 | 156.30 | 157.25 | 151.67 | 152.08 | 611,490 | -2.96(-1.91%) |
Apr 27, 2020 | 152.94 | 155.78 | 151.99 | 155.04 | 437,678 | +4.13(+2.74%) |
Apr 24, 2020 | 149.15 | 150.95 | 147.25 | 150.91 | 917,511 | +2.76(+1.86%) |
Apr 23, 2020 | 151.37 | 152.38 | 147.67 | 148.15 | 554,977 | -3.26(-2.15%) |
Apr 22, 2020 | 149.22 | 152.75 | 147.97 | 151.41 | 526,784 | +3.09(+2.08%) |
Apr 21, 2020 | 156.16 | 156.31 | 147.01 | 148.32 | 466,816 | -9.76(-6.17%) |
Apr 20, 2020 | 158.35 | 159.46 | 157.40 | 158.08 | 502,828 | -2.84(-1.76%) |
Apr 17, 2020 | 159.96 | 161.88 | 159.19 | 160.91 | 515,058 | +4.03(+2.57%) |
Apr 16, 2020 | 157.46 | 158.78 | 154.41 | 156.88 | 507,060 | +2.08(+1.34%) |
Apr 15, 2020 | 155.79 | 157.18 | 152.97 | 154.80 | 446,437 | -4.53(-2.84%) |
Apr 14, 2020 | 157.36 | 159.67 | 155.59 | 159.34 | 530,731 | +4.63(+2.99%) |
Apr 13, 2020 | 159.71 | 161.03 | 153.85 | 154.71 | 462,920 | -6.68(-4.14%) |
Apr 09, 2020 | 161.88 | 163.10 | 160.47 | 161.39 | 450,215 | +0.74(+0.46%) |
Apr 08, 2020 | 150.64 | 161.71 | 150.64 | 160.65 | 932,613 | +2.09(+1.32%) |
Apr 07, 2020 | 162.72 | 164.86 | 157.45 | 158.56 | 1,049,173 | -0.15(-0.10%) |
Apr 06, 2020 | 152.44 | 159.97 | 151.16 | 158.71 | 1,012,812 | +10.56(+7.12%) |
Apr 03, 2020 | 142.19 | 149.63 | 141.82 | 148.16 | 757,985 | +4.79(+3.34%) |
Apr 02, 2020 | 136.89 | 144.01 | 135.22 | 143.37 | 556,072 | +3.87(+2.77%) |
Apr 01, 2020 | 142.14 | 144.68 | 137.23 | 139.50 | 658,599 | -7.74(-5.26%) |
Mar 31, 2020 | 146.54 | 149.91 | 144.84 | 147.24 | 823,467 | -0.77(-0.52%) |
Mar 30, 2020 | 142.86 | 148.70 | 138.94 | 148.00 | 602,827 | +6.66(+4.71%) |
Mar 27, 2020 | 139.37 | 147.22 | 137.79 | 141.34 | 574,946 | -1.88(-1.31%) |
Mar 26, 2020 | 134.89 | 145.30 | 134.05 | 143.22 | 910,604 | +8.68(+6.45%) |
Mar 25, 2020 | 134.03 | 138.51 | 130.99 | 134.54 | 863,054 | -0.35(-0.26%) |
Mar 24, 2020 | 127.07 | 135.98 | 127.00 | 134.90 | 946,488 | +11.97(+9.74%) |
Mar 23, 2020 | 127.48 | 128.43 | 117.27 | 122.93 | 1,002,047 | -4.48(-3.51%) |
Mar 20, 2020 | 145.08 | 145.97 | 123.58 | 127.40 | 1,444,589 | -13.51(-9.58%) |
Mar 19, 2020 | 154.24 | 154.24 | 138.89 | 140.91 | 1,235,786 | -9.54(-6.34%) |
Mar 18, 2020 | 137.58 | 151.37 | 136.64 | 150.45 | 884,807 | +2.31(+1.56%) |
Mar 17, 2020 | 143.06 | 154.18 | 142.83 | 148.14 | 1,101,322 | +7.81(+5.56%) |
Mar 16, 2020 | 140.37 | 148.02 | 136.95 | 140.33 | 1,144,812 | -12.27(-8.04%) |
Mar 13, 2020 | 152.21 | 153.78 | 139.58 | 152.60 | 1,548,339 | +5.45(+3.71%) |
Mar 12, 2020 | 144.20 | 153.01 | 141.51 | 147.15 | 1,425,983 | -5.56(-3.64%) |
Mar 11, 2020 | 152.70 | 154.61 | 149.15 | 152.71 | 930,790 | -2.29(-1.48%) |
Mar 10, 2020 | 148.06 | 155.06 | 143.99 | 155.00 | 975,786 | +11.19(+7.78%) |
Mar 09, 2020 | 144.57 | 148.98 | 143.05 | 143.81 | 816,066 | -9.30(-6.08%) |
Mar 06, 2020 | 151.96 | 155.39 | 148.84 | 153.12 | 904,120 | -3.37(-2.15%) |
Mar 05, 2020 | 152.18 | 157.01 | 152.18 | 156.48 | 879,582 | -0.39(-0.25%) |
Mar 04, 2020 | 152.65 | 157.05 | 150.19 | 156.87 | 684,898 | +7.22(+4.82%) |
Mar 03, 2020 | 150.52 | 153.07 | 147.71 | 149.65 | 1,641,600 | -0.89(-0.59%) |