Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 183.39 | 189.75 | 183.24 | 188.48 | 3,077,395 | +4.76(+2.59%) |
May 28, 2020 | 185.43 | 189.98 | 183.44 | 183.72 | 2,196,937 | -1.03(-0.56%) |
May 27, 2020 | 181.21 | 185.03 | 179.84 | 184.75 | 2,188,445 | +6.80(+3.82%) |
May 26, 2020 | 175.42 | 178.29 | 174.17 | 177.94 | 2,466,346 | +7.86(+4.62%) |
May 22, 2020 | 170.49 | 170.76 | 168.84 | 170.09 | 1,081,011 | +0.31(+0.18%) |
May 21, 2020 | 171.60 | 172.76 | 169.28 | 169.78 | 1,330,263 | -1.78(-1.04%) |
May 20, 2020 | 168.47 | 171.64 | 168.17 | 171.57 | 3,249,944 | +4.94(+2.96%) |
May 19, 2020 | 170.15 | 170.80 | 166.54 | 166.63 | 1,792,690 | -3.50(-2.06%) |
May 18, 2020 | 164.16 | 171.01 | 164.16 | 170.13 | 1,785,617 | +8.44(+5.22%) |
May 15, 2020 | 156.29 | 163.00 | 155.61 | 161.70 | 2,626,781 | +4.98(+3.18%) |
May 14, 2020 | 152.72 | 157.19 | 151.05 | 156.72 | 1,794,049 | +1.36(+0.88%) |
May 13, 2020 | 159.25 | 160.78 | 154.63 | 155.35 | 1,826,002 | -5.53(-3.43%) |
May 12, 2020 | 163.13 | 165.02 | 160.77 | 160.88 | 1,301,870 | -1.34(-0.82%) |
May 11, 2020 | 164.17 | 164.95 | 162.08 | 162.21 | 1,409,329 | -3.06(-1.85%) |
May 08, 2020 | 167.21 | 167.99 | 164.67 | 165.27 | 1,433,351 | +1.16(+0.70%) |
May 07, 2020 | 164.57 | 165.38 | 162.11 | 164.11 | 1,466,534 | +2.31(+1.43%) |
May 06, 2020 | 162.74 | 165.50 | 161.41 | 161.80 | 1,378,327 | -0.40(-0.25%) |
May 05, 2020 | 168.15 | 168.84 | 161.98 | 162.20 | 1,608,897 | -4.24(-2.55%) |
May 04, 2020 | 163.72 | 167.76 | 162.59 | 166.44 | 1,412,925 | +1.76(+1.07%) |
May 01, 2020 | 162.81 | 171.27 | 162.81 | 164.69 | 2,294,766 | -3.69(-2.19%) |
Apr 30, 2020 | 168.62 | 171.67 | 166.65 | 168.37 | 2,558,723 | -0.44(-0.26%) |
Apr 29, 2020 | 163.58 | 170.49 | 163.32 | 168.81 | 2,547,024 | +7.58(+4.70%) |
Apr 28, 2020 | 161.03 | 162.96 | 160.17 | 161.23 | 2,014,818 | +3.45(+2.19%) |
Apr 27, 2020 | 160.09 | 160.49 | 156.04 | 157.78 | 2,183,262 | -0.96(-0.61%) |
Apr 24, 2020 | 155.90 | 160.35 | 155.02 | 158.74 | 1,340,002 | +3.40(+2.19%) |
Apr 23, 2020 | 157.46 | 161.22 | 155.13 | 155.34 | 2,070,682 | -3.08(-1.95%) |
Apr 22, 2020 | 156.43 | 159.64 | 156.09 | 158.42 | 1,247,309 | +4.65(+3.02%) |
Apr 21, 2020 | 157.50 | 159.02 | 153.54 | 153.78 | 1,307,096 | -6.38(-3.98%) |
Apr 20, 2020 | 164.11 | 165.10 | 159.03 | 160.15 | 1,891,737 | -6.18(-3.71%) |
Apr 17, 2020 | 159.54 | 167.08 | 158.75 | 166.33 | 4,642,232 | +11.83(+7.65%) |
Apr 16, 2020 | 151.20 | 154.98 | 149.19 | 154.50 | 3,461,508 | +3.89(+2.59%) |
Apr 15, 2020 | 152.72 | 155.57 | 149.60 | 150.61 | 2,204,154 | -6.88(-4.37%) |
Apr 14, 2020 | 158.52 | 159.71 | 155.23 | 157.49 | 4,181,755 | +2.65(+1.71%) |
Apr 13, 2020 | 156.66 | 156.66 | 152.45 | 154.84 | 2,029,530 | -2.49(-1.58%) |
Apr 09, 2020 | 160.33 | 161.54 | 156.33 | 157.33 | 3,118,674 | -0.86(-0.54%) |
Apr 08, 2020 | 156.10 | 159.17 | 154.75 | 158.19 | 1,832,607 | +2.44(+1.57%) |
Apr 07, 2020 | 157.81 | 159.05 | 154.95 | 155.74 | 1,914,238 | +2.55(+1.66%) |
Apr 06, 2020 | 151.11 | 154.62 | 149.88 | 153.19 | 1,878,451 | +6.13(+4.17%) |
Apr 03, 2020 | 141.81 | 147.36 | 140.46 | 147.07 | 1,665,206 | +4.65(+3.26%) |
Apr 02, 2020 | 144.90 | 148.06 | 140.63 | 142.42 | 1,978,756 | -3.98(-2.72%) |
Apr 01, 2020 | 146.06 | 148.45 | 144.18 | 146.40 | 1,909,122 | -5.69(-3.74%) |
Mar 31, 2020 | 156.10 | 156.17 | 151.28 | 152.09 | 2,314,598 | -5.62(-3.56%) |
Mar 30, 2020 | 153.08 | 160.27 | 152.84 | 157.71 | 1,980,104 | +4.34(+2.83%) |
Mar 27, 2020 | 159.86 | 161.11 | 151.82 | 153.37 | 1,971,762 | -11.74(-7.11%) |
Mar 26, 2020 | 161.88 | 168.45 | 158.60 | 165.10 | 2,675,536 | +4.98(+3.11%) |
Mar 25, 2020 | 151.66 | 166.86 | 149.52 | 160.12 | 3,130,502 | +9.48(+6.29%) |
Mar 24, 2020 | 144.20 | 152.46 | 140.57 | 150.65 | 2,831,801 | +12.84(+9.32%) |
Mar 23, 2020 | 142.96 | 145.05 | 133.93 | 137.81 | 3,005,161 | -6.32(-4.38%) |
Mar 20, 2020 | 151.33 | 152.00 | 142.19 | 144.13 | 3,856,775 | -5.26(-3.52%) |
Mar 19, 2020 | 143.68 | 155.67 | 133.47 | 149.38 | 4,497,067 | +0.26(+0.17%) |
Mar 18, 2020 | 136.66 | 149.85 | 130.77 | 149.13 | 4,414,125 | +2.39(+1.63%) |
Mar 17, 2020 | 144.52 | 152.19 | 134.52 | 146.74 | 3,785,096 | +4.54(+3.19%) |
Mar 16, 2020 | 142.42 | 149.37 | 140.29 | 142.20 | 3,679,612 | -22.18(-13.49%) |
Mar 13, 2020 | 157.76 | 164.69 | 149.96 | 164.38 | 3,017,990 | +14.19(+9.45%) |
Mar 12, 2020 | 152.53 | 159.09 | 145.53 | 150.19 | 4,147,353 | -14.47(-8.79%) |
Mar 11, 2020 | 173.26 | 176.15 | 161.84 | 164.66 | 3,185,433 | -14.19(-7.94%) |
Mar 10, 2020 | 174.54 | 179.15 | 169.43 | 178.85 | 2,452,088 | +9.05(+5.33%) |
Mar 09, 2020 | 167.33 | 174.05 | 166.97 | 169.80 | 3,180,678 | -13.41(-7.32%) |
Mar 06, 2020 | 176.05 | 184.33 | 174.94 | 183.21 | 2,498,333 | +2.22(+1.23%) |
Mar 05, 2020 | 180.09 | 184.35 | 178.92 | 180.99 | 2,987,602 | -3.61(-1.95%) |
Mar 04, 2020 | 183.53 | 184.81 | 178.31 | 184.60 | 2,949,864 | +4.78(+2.66%) |
Mar 03, 2020 | 183.86 | 186.73 | 178.32 | 179.81 | 3,300,102 | -4.72(-2.56%) |