Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 188.29 | 190.46 | 187.11 | 189.00 | 10,550,535 | +0.95(+0.50%) |
May 28, 2020 | 187.36 | 191.96 | 186.55 | 188.05 | 8,630,795 | +1.39(+0.75%) |
May 27, 2020 | 188.10 | 188.10 | 182.50 | 186.66 | 7,901,862 | -0.39(-0.21%) |
May 26, 2020 | 189.54 | 190.00 | 186.60 | 187.05 | 9,980,702 | +2.28(+1.24%) |
May 22, 2020 | 184.90 | 185.26 | 183.19 | 184.76 | 5,999,142 | +0.23(+0.13%) |
May 21, 2020 | 187.32 | 187.44 | 183.95 | 184.53 | 11,709,222 | -3.14(-1.67%) |
May 20, 2020 | 186.84 | 188.76 | 186.26 | 187.67 | 9,858,827 | +4.36(+2.38%) |
May 19, 2020 | 185.03 | 188.29 | 183.19 | 183.31 | 7,691,804 | -1.95(-1.06%) |
May 18, 2020 | 181.99 | 186.67 | 181.48 | 185.27 | 12,195,127 | +7.64(+4.30%) |
May 15, 2020 | 174.23 | 178.26 | 173.16 | 177.63 | 11,141,721 | +2.51(+1.43%) |
May 14, 2020 | 170.32 | 175.27 | 168.27 | 175.12 | 10,014,368 | +3.69(+2.15%) |
May 13, 2020 | 172.80 | 175.31 | 169.45 | 171.43 | 13,815,176 | -2.01(-1.16%) |
May 12, 2020 | 177.40 | 177.81 | 173.35 | 173.45 | 8,495,185 | -3.95(-2.23%) |
May 11, 2020 | 177.70 | 178.42 | 175.34 | 177.40 | 8,983,013 | -1.48(-0.83%) |
May 08, 2020 | 178.82 | 179.52 | 177.46 | 178.88 | 6,699,971 | +2.29(+1.30%) |
May 07, 2020 | 175.65 | 178.77 | 175.61 | 176.59 | 9,581,722 | +3.81(+2.20%) |
May 06, 2020 | 173.69 | 174.45 | 171.91 | 172.78 | 8,835,719 | +0.33(+0.19%) |
May 05, 2020 | 173.08 | 175.02 | 172.28 | 172.45 | 13,981,713 | +2.21(+1.30%) |
May 04, 2020 | 167.15 | 171.00 | 165.96 | 170.24 | 9,712,156 | +0.56(+0.33%) |
May 01, 2020 | 168.59 | 173.61 | 168.42 | 169.68 | 10,460,590 | -3.05(-1.76%) |
Apr 30, 2020 | 175.68 | 175.73 | 171.69 | 172.72 | 11,711,815 | -2.97(-1.69%) |
Apr 29, 2020 | 170.91 | 176.13 | 170.19 | 175.69 | 13,303,364 | +10.19(+6.16%) |
Apr 28, 2020 | 169.13 | 169.14 | 164.66 | 165.50 | 8,912,740 | -0.49(-0.30%) |
Apr 27, 2020 | 162.99 | 166.56 | 162.89 | 166.00 | 10,245,782 | +4.29(+2.65%) |
Apr 24, 2020 | 162.79 | 163.09 | 158.50 | 161.70 | 8,684,995 | +0.91(+0.56%) |
Apr 23, 2020 | 162.25 | 164.69 | 160.63 | 160.80 | 11,806,486 | -0.20(-0.13%) |
Apr 22, 2020 | 159.13 | 162.07 | 157.45 | 161.00 | 15,013,339 | +5.86(+3.78%) |
Apr 21, 2020 | 156.56 | 157.11 | 153.81 | 155.14 | 10,925,123 | -3.57(-2.25%) |
Apr 20, 2020 | 161.71 | 161.81 | 157.72 | 158.71 | 10,866,452 | -5.14(-3.14%) |
Apr 17, 2020 | 163.96 | 165.25 | 159.41 | 163.85 | 15,909,781 | +6.88(+4.38%) |
Apr 16, 2020 | 161.50 | 162.36 | 154.44 | 156.97 | 20,977,228 | -3.42(-2.13%) |
Apr 15, 2020 | 163.04 | 163.68 | 159.41 | 160.39 | 12,537,561 | -8.37(-4.96%) |
Apr 14, 2020 | 167.28 | 169.54 | 165.10 | 168.76 | 10,325,249 | +5.44(+3.33%) |
Apr 13, 2020 | 166.48 | 166.54 | 160.57 | 163.32 | 14,528,801 | -4.54(-2.71%) |
Apr 09, 2020 | 170.35 | 171.24 | 167.05 | 167.86 | 12,656,491 | -1.21(-0.71%) |
Apr 08, 2020 | 165.27 | 170.09 | 162.29 | 169.07 | 11,531,766 | +6.14(+3.77%) |
Apr 07, 2020 | 171.79 | 172.80 | 162.46 | 162.93 | 15,908,565 | -0.82(-0.50%) |
Apr 06, 2020 | 154.65 | 165.00 | 152.94 | 163.75 | 17,041,672 | +17.00(+11.58%) |
Apr 03, 2020 | 150.34 | 152.43 | 145.54 | 146.75 | 12,411,157 | -5.36(-3.52%) |
Apr 02, 2020 | 147.41 | 153.03 | 146.21 | 152.11 | 14,537,362 | +4.14(+2.80%) |
Apr 01, 2020 | 151.07 | 152.76 | 146.34 | 147.97 | 13,030,223 | -7.74(-4.97%) |
Mar 31, 2020 | 160.84 | 162.54 | 155.15 | 155.71 | 21,319,802 | -4.30(-2.69%) |
Mar 30, 2020 | 155.63 | 160.30 | 155.30 | 160.01 | 16,256,016 | +3.88(+2.48%) |
Mar 27, 2020 | 155.67 | 161.49 | 152.84 | 156.14 | 15,469,918 | -7.07(-4.33%) |
Mar 26, 2020 | 156.56 | 163.84 | 156.36 | 163.21 | 17,658,416 | +6.86(+4.39%) |
Mar 25, 2020 | 153.97 | 162.53 | 148.43 | 156.35 | 21,331,672 | +7.01(+4.69%) |
Mar 24, 2020 | 139.98 | 150.04 | 138.76 | 149.34 | 25,332,890 | +18.16(+13.84%) |
Mar 23, 2020 | 136.59 | 138.54 | 129.44 | 131.18 | 31,384,090 | -10.72(-7.55%) |
Mar 20, 2020 | 149.62 | 152.95 | 140.78 | 141.90 | 19,341,148 | -5.24(-3.56%) |
Mar 19, 2020 | 141.99 | 151.97 | 136.72 | 147.14 | 20,034,194 | +3.64(+2.54%) |
Mar 18, 2020 | 143.48 | 145.62 | 135.11 | 143.50 | 23,558,550 | -9.09(-5.96%) |
Mar 17, 2020 | 150.52 | 158.21 | 144.24 | 152.59 | 23,068,634 | +5.68(+3.87%) |
Mar 16, 2020 | 146.07 | 159.76 | 143.01 | 146.91 | 24,507,158 | -23.02(-13.55%) |
Mar 13, 2020 | 163.06 | 170.40 | 156.77 | 169.93 | 20,641,596 | +15.22(+9.84%) |
Mar 12, 2020 | 153.18 | 166.23 | 151.72 | 154.71 | 28,413,580 | -12.44(-7.44%) |
Mar 11, 2020 | 171.69 | 172.73 | 164.49 | 167.15 | 15,110,474 | -9.33(-5.28%) |
Mar 10, 2020 | 173.45 | 176.48 | 166.11 | 176.47 | 16,674,754 | +11.09(+6.70%) |
Mar 09, 2020 | 165.46 | 173.54 | 162.66 | 165.39 | 21,194,642 | -12.79(-7.18%) |
Mar 06, 2020 | 177.38 | 179.75 | 173.94 | 178.17 | 15,710,389 | -2.51(-1.39%) |
Mar 05, 2020 | 184.82 | 185.48 | 179.41 | 180.69 | 10,454,465 | -7.08(-3.77%) |
Mar 04, 2020 | 183.97 | 187.96 | 179.92 | 187.77 | 11,153,140 | +8.27(+4.61%) |
Mar 03, 2020 | 186.72 | 187.53 | 178.31 | 179.50 | 15,750,344 | -6.38(-3.43%) |