Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 188.64 | 188.64 | 182.93 | 185.13 | 573,817 | -5.69(-2.98%) |
May 28, 2020 | 191.83 | 193.37 | 188.62 | 190.82 | 366,969 | +1.35(+0.71%) |
May 27, 2020 | 196.23 | 196.23 | 185.85 | 189.47 | 683,185 | -0.24(-0.13%) |
May 26, 2020 | 199.20 | 199.20 | 189.27 | 189.71 | 578,702 | -0.75(-0.40%) |
May 22, 2020 | 190.07 | 190.83 | 186.12 | 190.46 | 405,931 | -0.31(-0.16%) |
May 21, 2020 | 183.63 | 191.11 | 183.44 | 190.77 | 616,771 | +6.28(+3.40%) |
May 20, 2020 | 174.83 | 186.15 | 174.39 | 184.49 | 821,081 | +11.92(+6.91%) |
May 19, 2020 | 166.98 | 175.13 | 166.09 | 172.57 | 726,062 | +5.56(+3.33%) |
May 18, 2020 | 162.63 | 168.22 | 161.96 | 167.02 | 800,959 | +10.58(+6.76%) |
May 15, 2020 | 148.07 | 157.25 | 145.71 | 156.44 | 1,174,491 | +6.69(+4.46%) |
May 14, 2020 | 148.98 | 151.87 | 145.68 | 149.76 | 508,309 | -2.31(-1.52%) |
May 13, 2020 | 157.66 | 157.66 | 150.78 | 152.07 | 530,355 | -7.21(-4.53%) |
May 12, 2020 | 165.51 | 166.39 | 159.28 | 159.28 | 405,688 | -6.46(-3.90%) |
May 11, 2020 | 162.05 | 166.40 | 159.09 | 165.75 | 510,830 | +2.03(+1.24%) |
May 08, 2020 | 163.92 | 164.89 | 159.90 | 163.72 | 336,926 | +2.75(+1.71%) |
May 07, 2020 | 154.21 | 164.94 | 153.50 | 160.97 | 668,082 | +8.67(+5.69%) |
May 06, 2020 | 156.61 | 156.61 | 151.48 | 152.30 | 389,422 | -3.00(-1.93%) |
May 05, 2020 | 152.35 | 159.16 | 151.26 | 155.30 | 807,928 | +4.53(+3.00%) |
May 04, 2020 | 150.78 | 151.79 | 147.91 | 150.77 | 337,055 | -2.03(-1.33%) |
May 01, 2020 | 156.89 | 156.89 | 152.06 | 152.80 | 348,481 | -7.52(-4.69%) |
Apr 30, 2020 | 167.78 | 167.78 | 160.26 | 160.32 | 308,385 | -10.48(-6.14%) |
Apr 29, 2020 | 171.07 | 173.04 | 168.16 | 170.80 | 257,957 | +4.44(+2.67%) |
Apr 28, 2020 | 166.72 | 169.85 | 163.66 | 166.36 | 376,000 | +3.64(+2.24%) |
Apr 27, 2020 | 158.15 | 163.64 | 158.15 | 162.72 | 467,131 | +4.55(+2.87%) |
Apr 24, 2020 | 164.87 | 164.87 | 157.01 | 158.17 | 553,661 | -5.81(-3.55%) |
Apr 23, 2020 | 167.44 | 168.15 | 163.74 | 163.99 | 367,125 | -2.12(-1.28%) |
Apr 22, 2020 | 169.75 | 171.03 | 163.36 | 166.11 | 590,996 | -0.20(-0.12%) |
Apr 21, 2020 | 171.20 | 173.28 | 165.29 | 166.31 | 528,848 | -10.11(-5.73%) |
Apr 20, 2020 | 178.33 | 180.66 | 174.31 | 176.43 | 316,947 | -5.40(-2.97%) |
Apr 17, 2020 | 179.14 | 183.28 | 177.88 | 181.82 | 537,786 | +8.52(+4.92%) |
Apr 16, 2020 | 175.85 | 177.06 | 171.95 | 173.30 | 408,562 | -3.59(-2.03%) |
Apr 15, 2020 | 182.07 | 183.80 | 176.47 | 176.90 | 278,871 | -11.20(-5.95%) |
Apr 14, 2020 | 192.29 | 193.50 | 185.45 | 188.09 | 348,553 | +0.91(+0.49%) |
Apr 13, 2020 | 194.63 | 194.63 | 186.93 | 187.19 | 248,408 | -9.41(-4.79%) |
Apr 09, 2020 | 185.56 | 197.06 | 185.21 | 196.59 | 357,228 | +13.43(+7.33%) |
Apr 08, 2020 | 178.83 | 184.97 | 175.08 | 183.17 | 327,134 | +6.06(+3.42%) |
Apr 07, 2020 | 183.69 | 187.00 | 176.56 | 177.10 | 404,875 | +1.22(+0.69%) |
Apr 06, 2020 | 173.06 | 176.96 | 170.84 | 175.88 | 367,650 | +11.03(+6.69%) |
Apr 03, 2020 | 171.47 | 174.51 | 163.60 | 164.85 | 415,434 | -8.94(-5.14%) |
Apr 02, 2020 | 167.36 | 175.64 | 164.51 | 173.79 | 566,309 | +5.96(+3.55%) |
Apr 01, 2020 | 166.24 | 172.15 | 163.64 | 167.83 | 472,993 | -10.35(-5.81%) |
Mar 31, 2020 | 181.61 | 183.10 | 175.82 | 178.18 | 381,562 | -5.62(-3.06%) |
Mar 30, 2020 | 174.98 | 185.90 | 171.49 | 183.81 | 368,258 | +8.52(+4.86%) |
Mar 27, 2020 | 172.58 | 180.52 | 169.87 | 175.29 | 451,827 | -5.59(-3.09%) |
Mar 26, 2020 | 165.66 | 181.68 | 160.07 | 180.88 | 749,344 | +18.98(+11.73%) |
Mar 25, 2020 | 172.70 | 174.54 | 161.19 | 161.90 | 765,100 | -9.95(-5.79%) |
Mar 24, 2020 | 168.41 | 175.75 | 164.95 | 171.85 | 429,855 | +12.61(+7.92%) |
Mar 23, 2020 | 175.94 | 175.94 | 155.72 | 159.24 | 859,545 | -21.01(-11.66%) |
Mar 20, 2020 | 175.02 | 187.09 | 166.67 | 180.25 | 707,113 | +6.86(+3.96%) |
Mar 19, 2020 | 173.12 | 183.19 | 163.71 | 173.39 | 674,481 | -1.36(-0.78%) |
Mar 18, 2020 | 170.00 | 176.79 | 159.41 | 174.75 | 675,357 | -8.63(-4.71%) |
Mar 17, 2020 | 172.93 | 184.32 | 167.05 | 183.38 | 653,965 | +14.28(+8.44%) |
Mar 16, 2020 | 169.42 | 190.74 | 157.89 | 169.10 | 867,833 | -28.22(-14.30%) |
Mar 13, 2020 | 195.27 | 198.41 | 185.93 | 197.32 | 760,352 | +11.36(+6.11%) |
Mar 12, 2020 | 196.09 | 196.19 | 185.96 | 185.96 | 675,940 | -25.12(-11.90%) |
Mar 11, 2020 | 215.99 | 220.14 | 207.32 | 211.09 | 536,924 | -11.57(-5.20%) |
Mar 10, 2020 | 223.05 | 223.44 | 212.33 | 222.66 | 429,381 | +6.69(+3.10%) |
Mar 09, 2020 | 205.27 | 223.75 | 205.27 | 215.97 | 558,026 | -17.24(-7.39%) |
Mar 06, 2020 | 229.37 | 234.58 | 226.78 | 233.21 | 363,190 | -3.38(-1.43%) |
Mar 05, 2020 | 242.04 | 242.78 | 233.84 | 236.58 | 330,936 | -11.23(-4.53%) |
Mar 04, 2020 | 236.40 | 248.00 | 235.04 | 247.81 | 329,020 | +14.67(+6.29%) |
Mar 03, 2020 | 237.47 | 241.01 | 231.13 | 233.14 | 477,675 | -4.34(-1.83%) |