Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 181.65 | 183.80 | 178.79 | 183.43 | 2,802,300 | +0.87(+0.48%) |
May 28, 2020 | 180.08 | 187.00 | 178.01 | 182.56 | 8,412,378 | +12.18(+7.15%) |
May 27, 2020 | 170.00 | 170.93 | 162.66 | 170.38 | 4,073,597 | +2.04(+1.21%) |
May 26, 2020 | 171.18 | 172.83 | 167.04 | 168.34 | 3,996,850 | +0.19(+0.11%) |
May 22, 2020 | 164.04 | 169.62 | 162.89 | 168.15 | 2,659,100 | +3.60(+2.19%) |
May 21, 2020 | 159.68 | 164.55 | 157.89 | 164.55 | 2,739,131 | +5.01(+3.14%) |
May 20, 2020 | 159.55 | 161.11 | 157.80 | 159.54 | 1,613,370 | +2.12(+1.35%) |
May 19, 2020 | 152.39 | 159.88 | 151.70 | 157.42 | 3,758,393 | +6.86(+4.56%) |
May 18, 2020 | 157.48 | 157.48 | 149.84 | 150.56 | 3,222,286 | -3.74(-2.42%) |
May 15, 2020 | 154.00 | 156.75 | 153.25 | 154.30 | 2,108,500 | -0.93(-0.60%) |
May 14, 2020 | 153.54 | 155.69 | 149.24 | 155.23 | 1,660,382 | +1.47(+0.96%) |
May 13, 2020 | 160.85 | 160.85 | 149.83 | 153.76 | 3,119,872 | -5.97(-3.74%) |
May 12, 2020 | 167.59 | 168.42 | 159.58 | 159.73 | 1,850,117 | -6.85(-4.11%) |
May 11, 2020 | 165.85 | 168.75 | 163.75 | 166.58 | 2,350,043 | +1.03(+0.62%) |
May 08, 2020 | 163.00 | 165.79 | 160.15 | 165.55 | 1,769,100 | +4.89(+3.04%) |
May 07, 2020 | 155.00 | 162.04 | 154.23 | 160.66 | 2,153,375 | +8.38(+5.50%) |
May 06, 2020 | 153.69 | 155.00 | 150.74 | 152.28 | 1,291,273 | +0.10(+0.07%) |
May 05, 2020 | 148.85 | 152.65 | 148.80 | 152.18 | 2,227,677 | +5.18(+3.52%) |
May 04, 2020 | 145.67 | 149.48 | 144.81 | 147.00 | 1,522,713 | +0.34(+0.23%) |
May 01, 2020 | 150.44 | 151.00 | 145.56 | 146.66 | 1,686,200 | -7.24(-4.70%) |
Apr 30, 2020 | 155.46 | 158.58 | 153.01 | 153.90 | 2,245,458 | -0.87(-0.56%) |
Apr 29, 2020 | 148.28 | 156.88 | 147.34 | 154.77 | 2,028,679 | +9.70(+6.69%) |
Apr 28, 2020 | 150.00 | 150.69 | 144.63 | 145.07 | 1,323,479 | -3.03(-2.05%) |
Apr 27, 2020 | 146.80 | 148.65 | 144.47 | 148.10 | 1,266,678 | +3.14(+2.17%) |
Apr 24, 2020 | 140.81 | 145.73 | 140.50 | 144.96 | 2,065,600 | +1.36(+0.95%) |
Apr 23, 2020 | 146.00 | 147.75 | 142.85 | 143.60 | 1,283,312 | -2.22(-1.52%) |
Apr 22, 2020 | 143.88 | 146.88 | 141.32 | 145.82 | 1,225,995 | +5.67(+4.05%) |
Apr 21, 2020 | 148.31 | 149.72 | 137.62 | 140.15 | 3,444,928 | -10.75(-7.12%) |
Apr 20, 2020 | 148.01 | 153.66 | 147.05 | 150.90 | 1,304,783 | +1.60(+1.07%) |
Apr 17, 2020 | 146.21 | 150.32 | 145.68 | 149.30 | 2,988,700 | +6.72(+4.71%) |
Apr 16, 2020 | 145.71 | 146.75 | 141.80 | 142.58 | 2,252,702 | -3.49(-2.39%) |
Apr 15, 2020 | 145.21 | 147.78 | 144.39 | 146.07 | 3,044,765 | -3.38(-2.26%) |
Apr 14, 2020 | 149.71 | 151.30 | 145.51 | 149.45 | 2,467,360 | +8.27(+5.86%) |
Apr 13, 2020 | 144.16 | 145.24 | 138.72 | 141.18 | 2,202,862 | -4.23(-2.91%) |
Apr 09, 2020 | 145.45 | 148.85 | 143.00 | 145.41 | 2,960,400 | +3.30(+2.32%) |
Apr 08, 2020 | 134.00 | 146.11 | 132.27 | 142.11 | 4,652,224 | +10.31(+7.82%) |
Apr 07, 2020 | 136.96 | 140.86 | 131.56 | 131.80 | 3,441,086 | +1.49(+1.14%) |
Apr 06, 2020 | 121.17 | 130.69 | 118.99 | 130.31 | 2,833,628 | +14.23(+12.26%) |
Apr 03, 2020 | 120.73 | 122.84 | 115.50 | 116.08 | 3,119,600 | -6.29(-5.14%) |
Apr 02, 2020 | 124.36 | 127.76 | 119.56 | 122.37 | 3,032,636 | -3.91(-3.10%) |
Apr 01, 2020 | 125.01 | 126.42 | 121.04 | 126.28 | 5,069,479 | -3.94(-3.03%) |
Mar 31, 2020 | 136.00 | 136.85 | 128.20 | 130.22 | 3,849,040 | -7.08(-5.16%) |
Mar 30, 2020 | 136.80 | 141.87 | 136.35 | 137.30 | 2,118,775 | +1.09(+0.80%) |
Mar 27, 2020 | 140.30 | 142.14 | 135.02 | 136.21 | 2,027,800 | -9.07(-6.24%) |
Mar 26, 2020 | 136.98 | 146.67 | 136.94 | 145.28 | 2,838,632 | +9.55(+7.04%) |
Mar 25, 2020 | 134.84 | 142.20 | 132.39 | 135.73 | 3,338,078 | +3.34(+2.52%) |
Mar 24, 2020 | 132.21 | 136.96 | 128.82 | 132.39 | 4,522,872 | +5.39(+4.24%) |
Mar 23, 2020 | 125.66 | 131.58 | 123.00 | 127.00 | 4,102,509 | +2.00(+1.60%) |
Mar 20, 2020 | 129.83 | 138.71 | 124.63 | 125.00 | 6,111,500 | -1.74(-1.37%) |
Mar 19, 2020 | 114.00 | 129.50 | 109.05 | 126.74 | 3,902,514 | +12.87(+11.30%) |
Mar 18, 2020 | 116.90 | 120.06 | 107.75 | 113.87 | 4,459,796 | -10.15(-8.18%) |
Mar 17, 2020 | 121.34 | 126.87 | 113.08 | 124.02 | 4,817,185 | +3.83(+3.19%) |
Mar 16, 2020 | 124.20 | 130.72 | 116.14 | 120.19 | 4,695,793 | -17.57(-12.75%) |
Mar 13, 2020 | 137.17 | 140.24 | 125.04 | 137.76 | 3,802,600 | +3.50(+2.61%) |
Mar 12, 2020 | 131.79 | 138.37 | 128.63 | 134.26 | 3,992,553 | -7.77(-5.47%) |
Mar 11, 2020 | 145.68 | 149.35 | 139.32 | 142.03 | 2,054,411 | -8.28(-5.51%) |
Mar 10, 2020 | 148.62 | 150.32 | 143.60 | 150.31 | 2,799,506 | +7.34(+5.13%) |
Mar 09, 2020 | 148.75 | 151.50 | 142.80 | 142.97 | 3,334,326 | -15.71(-9.90%) |
Mar 06, 2020 | 161.36 | 161.36 | 153.39 | 158.68 | 2,790,000 | -6.63(-4.01%) |
Mar 05, 2020 | 166.64 | 169.19 | 163.02 | 165.31 | 1,814,451 | -5.58(-3.27%) |
Mar 04, 2020 | 169.70 | 171.16 | 166.42 | 170.89 | 1,573,636 | +4.33(+2.60%) |
Mar 03, 2020 | 172.49 | 172.82 | 162.90 | 166.56 | 3,380,408 | -6.33(-3.66%) |