Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 188.77 | 191.41 | 184.16 | 185.71 | 2,450,977 | -3.06(-1.62%) |
May 28, 2020 | 188.24 | 192.94 | 187.82 | 188.77 | 1,554,468 | +1.04(+0.56%) |
May 27, 2020 | 185.07 | 187.91 | 181.92 | 187.73 | 1,368,694 | +3.33(+1.81%) |
May 26, 2020 | 182.36 | 186.35 | 181.51 | 184.40 | 1,639,069 | +6.51(+3.66%) |
May 22, 2020 | 178.31 | 178.58 | 175.89 | 177.88 | 869,763 | +0.30(+0.17%) |
May 21, 2020 | 176.90 | 179.04 | 175.69 | 177.58 | 1,139,359 | +0.39(+0.22%) |
May 20, 2020 | 182.53 | 183.11 | 176.47 | 177.19 | 1,718,396 | -3.30(-1.83%) |
May 19, 2020 | 181.51 | 183.51 | 179.29 | 180.50 | 1,059,584 | -1.63(-0.89%) |
May 18, 2020 | 183.75 | 184.66 | 181.99 | 182.13 | 1,336,592 | +3.16(+1.77%) |
May 15, 2020 | 172.87 | 179.21 | 172.48 | 178.97 | 1,386,669 | +5.36(+3.09%) |
May 14, 2020 | 169.11 | 173.61 | 166.14 | 173.61 | 1,953,659 | +3.25(+1.91%) |
May 13, 2020 | 177.25 | 177.88 | 168.17 | 170.36 | 1,961,128 | -8.05(-4.51%) |
May 12, 2020 | 179.48 | 182.78 | 178.41 | 178.41 | 1,418,043 | +0.54(+0.30%) |
May 11, 2020 | 176.59 | 180.27 | 176.53 | 177.87 | 1,134,840 | -0.26(-0.15%) |
May 08, 2020 | 176.11 | 178.29 | 175.15 | 178.14 | 1,381,782 | +4.79(+2.76%) |
May 07, 2020 | 174.61 | 176.65 | 172.52 | 173.35 | 1,198,795 | +0.71(+0.41%) |
May 06, 2020 | 180.97 | 182.05 | 172.25 | 172.64 | 1,528,530 | -6.55(-3.66%) |
May 05, 2020 | 176.03 | 181.45 | 175.63 | 179.19 | 1,530,277 | +5.44(+3.13%) |
May 04, 2020 | 170.35 | 175.45 | 169.91 | 173.75 | 1,620,922 | -2.34(-1.33%) |
May 01, 2020 | 180.71 | 183.42 | 174.46 | 176.09 | 1,715,088 | -8.18(-4.44%) |
Apr 30, 2020 | 185.65 | 190.82 | 182.69 | 184.26 | 2,902,901 | -0.09(-0.05%) |
Apr 29, 2020 | 181.56 | 185.71 | 176.75 | 184.35 | 1,956,447 | +5.91(+3.31%) |
Apr 28, 2020 | 184.97 | 185.40 | 173.96 | 178.44 | 1,431,832 | -3.03(-1.67%) |
Apr 27, 2020 | 179.17 | 182.53 | 178.82 | 181.47 | 1,625,334 | +4.34(+2.45%) |
Apr 24, 2020 | 174.62 | 177.72 | 172.24 | 177.13 | 1,430,869 | +3.69(+2.13%) |
Apr 23, 2020 | 172.24 | 175.48 | 171.91 | 173.44 | 1,088,048 | +1.59(+0.93%) |
Apr 22, 2020 | 172.18 | 176.76 | 170.21 | 171.85 | 1,866,553 | +4.40(+2.63%) |
Apr 21, 2020 | 173.21 | 176.94 | 167.29 | 167.44 | 2,606,218 | -10.16(-5.72%) |
Apr 20, 2020 | 180.23 | 182.15 | 177.30 | 177.60 | 1,977,827 | -5.11(-2.80%) |
Apr 17, 2020 | 186.95 | 187.62 | 179.48 | 182.71 | 3,700,265 | -1.15(-0.62%) |
Apr 16, 2020 | 173.88 | 184.78 | 172.47 | 183.86 | 2,846,306 | +12.00(+6.98%) |
Apr 15, 2020 | 172.01 | 176.58 | 168.69 | 171.86 | 2,760,072 | -2.84(-1.63%) |
Apr 14, 2020 | 170.39 | 177.26 | 170.39 | 174.70 | 1,911,916 | +7.66(+4.59%) |
Apr 13, 2020 | 169.89 | 171.29 | 163.81 | 167.04 | 1,786,664 | -4.09(-2.39%) |
Apr 09, 2020 | 175.90 | 177.55 | 170.12 | 171.13 | 2,640,846 | -4.13(-2.36%) |
Apr 08, 2020 | 169.07 | 178.12 | 164.84 | 175.27 | 2,708,018 | +8.52(+5.11%) |
Apr 07, 2020 | 170.79 | 175.44 | 165.85 | 166.75 | 2,498,469 | +3.46(+2.12%) |
Apr 06, 2020 | 161.58 | 166.31 | 160.38 | 163.28 | 3,251,923 | +9.08(+5.89%) |
Apr 03, 2020 | 157.49 | 159.78 | 150.01 | 154.20 | 2,413,789 | -4.68(-2.94%) |
Apr 02, 2020 | 158.53 | 162.76 | 154.63 | 158.88 | 2,657,782 | -4.01(-2.46%) |
Apr 01, 2020 | 159.74 | 164.02 | 157.54 | 162.89 | 3,180,382 | -3.87(-2.32%) |
Mar 31, 2020 | 166.57 | 171.28 | 163.29 | 166.76 | 4,704,411 | -1.02(-0.61%) |
Mar 30, 2020 | 153.17 | 168.41 | 153.17 | 167.77 | 3,906,962 | +15.97(+10.52%) |
Mar 27, 2020 | 151.28 | 157.92 | 150.40 | 151.80 | 3,786,009 | -7.77(-4.87%) |
Mar 26, 2020 | 149.00 | 160.80 | 145.33 | 159.57 | 4,313,075 | +11.97(+8.11%) |
Mar 25, 2020 | 136.47 | 155.80 | 134.59 | 147.59 | 4,497,453 | +9.05(+6.54%) |
Mar 24, 2020 | 133.59 | 138.97 | 128.52 | 138.54 | 5,805,779 | +16.13(+13.18%) |
Mar 23, 2020 | 132.00 | 132.20 | 118.59 | 122.41 | 4,490,525 | -11.32(-8.47%) |
Mar 20, 2020 | 140.54 | 141.78 | 131.59 | 133.73 | 5,006,185 | -4.17(-3.02%) |
Mar 19, 2020 | 133.27 | 140.77 | 126.21 | 137.90 | 4,236,665 | +3.40(+2.53%) |
Mar 18, 2020 | 136.47 | 137.41 | 111.53 | 134.50 | 4,460,983 | -11.46(-7.85%) |
Mar 17, 2020 | 145.14 | 153.18 | 139.56 | 145.97 | 4,000,820 | +4.14(+2.92%) |
Mar 16, 2020 | 141.18 | 152.84 | 136.70 | 141.83 | 3,549,643 | -27.46(-16.22%) |
Mar 13, 2020 | 162.53 | 169.41 | 154.57 | 169.29 | 5,399,310 | +14.68(+9.50%) |
Mar 12, 2020 | 164.86 | 170.77 | 153.96 | 154.61 | 5,132,003 | -21.61(-12.26%) |
Mar 11, 2020 | 179.99 | 184.98 | 172.74 | 176.22 | 4,363,302 | -9.92(-5.33%) |
Mar 10, 2020 | 176.74 | 187.01 | 175.09 | 186.14 | 4,449,987 | +15.22(+8.90%) |
Mar 09, 2020 | 170.60 | 175.39 | 163.67 | 170.92 | 4,141,268 | -13.06(-7.10%) |
Mar 06, 2020 | 182.75 | 184.95 | 176.91 | 183.98 | 3,664,039 | -5.09(-2.69%) |
Mar 05, 2020 | 191.07 | 194.17 | 186.91 | 189.07 | 3,301,706 | -8.10(-4.11%) |
Mar 04, 2020 | 196.21 | 199.43 | 193.23 | 197.17 | 6,512,112 | +19.09(+10.72%) |
Mar 03, 2020 | 182.87 | 191.85 | 175.87 | 178.08 | 3,792,712 | -4.79(-2.62%) |