Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 172.22 | 173.39 | 170.64 | 171.20 | 6,223,928 | -1.07(-0.62%) |
May 28, 2020 | 172.90 | 173.87 | 170.44 | 172.27 | 3,908,946 | +0.92(+0.54%) |
May 27, 2020 | 172.28 | 172.29 | 169.11 | 171.35 | 4,374,141 | +2.63(+1.56%) |
May 26, 2020 | 173.06 | 174.03 | 168.17 | 168.72 | 4,371,660 | +0.39(+0.23%) |
May 22, 2020 | 168.39 | 169.19 | 167.20 | 168.33 | 2,711,584 | -0.61(-0.36%) |
May 21, 2020 | 168.12 | 169.30 | 166.22 | 168.94 | 3,192,127 | +0.89(+0.53%) |
May 20, 2020 | 166.13 | 168.50 | 164.82 | 168.04 | 5,390,735 | +4.14(+2.52%) |
May 19, 2020 | 164.41 | 165.63 | 162.54 | 163.91 | 3,686,282 | -0.24(-0.14%) |
May 18, 2020 | 164.36 | 165.35 | 162.58 | 164.15 | 5,097,677 | +5.50(+3.46%) |
May 15, 2020 | 157.96 | 159.47 | 156.71 | 158.65 | 7,536,915 | -1.46(-0.91%) |
May 14, 2020 | 155.36 | 160.34 | 153.21 | 160.11 | 5,333,030 | +2.36(+1.50%) |
May 13, 2020 | 160.81 | 161.17 | 156.10 | 157.75 | 5,179,810 | -3.40(-2.11%) |
May 12, 2020 | 166.10 | 166.67 | 161.05 | 161.14 | 3,950,996 | -3.96(-2.40%) |
May 11, 2020 | 163.73 | 166.93 | 162.95 | 165.10 | 2,880,966 | -0.32(-0.19%) |
May 08, 2020 | 167.22 | 167.43 | 164.22 | 165.42 | 3,737,782 | +0.10(+0.06%) |
May 07, 2020 | 163.84 | 165.73 | 162.75 | 165.32 | 3,330,338 | +3.79(+2.34%) |
May 06, 2020 | 164.85 | 165.32 | 161.44 | 161.54 | 4,289,633 | -2.07(-1.27%) |
May 05, 2020 | 167.52 | 167.82 | 163.49 | 163.61 | 4,193,429 | -2.40(-1.45%) |
May 04, 2020 | 165.50 | 166.55 | 163.27 | 166.01 | 4,411,389 | -0.72(-0.43%) |
May 01, 2020 | 167.95 | 169.36 | 166.26 | 166.73 | 4,124,400 | -4.47(-2.61%) |
Apr 30, 2020 | 166.13 | 171.89 | 165.00 | 171.20 | 7,807,626 | -0.24(-0.14%) |
Apr 29, 2020 | 172.09 | 173.80 | 170.58 | 171.44 | 3,792,561 | +1.72(+1.02%) |
Apr 28, 2020 | 173.43 | 173.43 | 169.39 | 169.72 | 4,168,172 | +0.04(+0.02%) |
Apr 27, 2020 | 169.00 | 171.94 | 168.66 | 169.68 | 4,434,259 | +1.71(+1.02%) |
Apr 24, 2020 | 167.28 | 168.27 | 165.09 | 167.97 | 3,636,992 | +1.81(+1.09%) |
Apr 23, 2020 | 169.92 | 170.99 | 165.51 | 166.16 | 5,532,518 | -4.05(-2.38%) |
Apr 22, 2020 | 164.99 | 171.36 | 164.99 | 170.22 | 4,650,595 | +8.12(+5.01%) |
Apr 21, 2020 | 161.90 | 163.75 | 160.74 | 162.09 | 5,211,955 | -3.72(-2.24%) |
Apr 20, 2020 | 168.36 | 169.58 | 165.72 | 165.81 | 4,224,304 | -4.06(-2.39%) |
Apr 17, 2020 | 166.42 | 170.52 | 164.51 | 169.87 | 7,085,769 | +6.03(+3.68%) |
Apr 16, 2020 | 161.56 | 164.22 | 157.25 | 163.84 | 7,796,834 | +1.51(+0.93%) |
Apr 15, 2020 | 163.15 | 165.19 | 161.81 | 162.33 | 5,435,093 | -5.61(-3.34%) |
Apr 14, 2020 | 167.72 | 168.40 | 165.98 | 167.94 | 4,233,188 | +3.53(+2.15%) |
Apr 13, 2020 | 166.75 | 166.90 | 161.48 | 164.41 | 3,486,580 | -3.27(-1.95%) |
Apr 09, 2020 | 164.97 | 169.29 | 163.96 | 167.68 | 5,370,145 | +5.67(+3.50%) |
Apr 08, 2020 | 159.75 | 163.77 | 158.92 | 162.01 | 6,206,551 | +1.73(+1.08%) |
Apr 07, 2020 | 168.44 | 169.04 | 159.88 | 160.28 | 8,597,358 | -1.32(-0.82%) |
Apr 06, 2020 | 154.44 | 162.36 | 153.57 | 161.60 | 9,124,858 | +15.25(+10.42%) |
Apr 03, 2020 | 146.33 | 148.08 | 142.53 | 146.35 | 5,532,943 | -1.07(-0.72%) |
Apr 02, 2020 | 141.48 | 147.83 | 141.48 | 147.41 | 5,262,296 | +3.04(+2.10%) |
Apr 01, 2020 | 146.25 | 147.36 | 142.71 | 144.38 | 5,114,784 | -6.55(-4.34%) |
Mar 31, 2020 | 152.29 | 154.73 | 150.61 | 150.93 | 4,952,820 | -2.54(-1.65%) |
Mar 30, 2020 | 150.54 | 155.46 | 149.31 | 153.47 | 6,158,483 | +3.76(+2.51%) |
Mar 27, 2020 | 148.58 | 154.93 | 145.33 | 149.71 | 7,056,737 | -3.05(-2.00%) |
Mar 26, 2020 | 149.69 | 156.02 | 146.96 | 152.75 | 9,050,476 | +3.99(+2.68%) |
Mar 25, 2020 | 150.61 | 156.41 | 145.33 | 148.77 | 10,635,530 | +0.94(+0.64%) |
Mar 24, 2020 | 136.00 | 148.77 | 133.36 | 147.83 | 12,786,977 | +22.68(+18.13%) |
Mar 23, 2020 | 130.48 | 139.85 | 124.59 | 125.14 | 11,674,147 | -10.40(-7.67%) |
Mar 20, 2020 | 140.19 | 147.45 | 134.88 | 135.54 | 13,146,546 | -0.92(-0.68%) |
Mar 19, 2020 | 123.41 | 141.34 | 117.03 | 136.46 | 13,990,826 | +11.14(+8.89%) |
Mar 18, 2020 | 125.51 | 129.35 | 113.40 | 125.33 | 13,831,864 | -9.42(-6.99%) |
Mar 17, 2020 | 135.11 | 136.44 | 123.23 | 134.75 | 15,013,574 | -1.27(-0.93%) |
Mar 16, 2020 | 143.40 | 147.80 | 134.75 | 136.01 | 10,231,701 | -25.67(-15.88%) |
Mar 13, 2020 | 162.71 | 163.82 | 153.53 | 161.68 | 8,811,034 | +6.39(+4.11%) |
Mar 12, 2020 | 159.54 | 164.16 | 154.61 | 155.29 | 9,945,423 | -16.54(-9.63%) |
Mar 11, 2020 | 176.11 | 178.67 | 169.62 | 171.83 | 6,163,272 | -10.60(-5.81%) |
Mar 10, 2020 | 174.30 | 182.56 | 171.50 | 182.43 | 6,391,600 | +11.87(+6.96%) |
Mar 09, 2020 | 171.30 | 177.51 | 168.04 | 170.56 | 8,532,338 | -10.95(-6.03%) |
Mar 06, 2020 | 176.08 | 182.17 | 174.53 | 181.52 | 6,967,888 | +0.49(+0.27%) |
Mar 05, 2020 | 184.97 | 186.13 | 179.21 | 181.02 | 4,497,643 | -7.94(-4.20%) |
Mar 04, 2020 | 184.32 | 189.09 | 183.38 | 188.97 | 4,667,482 | +6.85(+3.76%) |
Mar 03, 2020 | 184.38 | 187.73 | 179.97 | 182.11 | 5,603,496 | -2.77(-1.50%) |