Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 187.49 | 188.38 | 183.06 | 187.27 | 1,820,510 | +0.36(+0.19%) |
May 28, 2020 | 185.50 | 191.35 | 184.77 | 186.90 | 1,772,767 | +3.57(+1.95%) |
May 27, 2020 | 180.52 | 183.57 | 178.25 | 183.34 | 1,993,899 | +5.09(+2.86%) |
May 26, 2020 | 182.79 | 182.79 | 177.72 | 178.25 | 3,008,614 | +2.07(+1.17%) |
May 22, 2020 | 177.35 | 177.54 | 174.72 | 176.18 | 1,745,361 | -0.91(-0.51%) |
May 21, 2020 | 181.58 | 181.79 | 176.49 | 177.09 | 1,738,613 | -5.64(-3.08%) |
May 20, 2020 | 182.59 | 183.91 | 181.04 | 182.72 | 1,578,679 | +2.60(+1.45%) |
May 19, 2020 | 182.82 | 184.22 | 180.03 | 180.12 | 1,188,102 | -3.50(-1.91%) |
May 18, 2020 | 177.91 | 185.38 | 177.00 | 183.62 | 2,026,248 | +11.15(+6.46%) |
May 15, 2020 | 170.06 | 172.62 | 167.88 | 172.48 | 3,029,689 | +0.85(+0.50%) |
May 14, 2020 | 170.56 | 171.64 | 166.92 | 171.62 | 2,327,392 | -1.68(-0.97%) |
May 13, 2020 | 179.02 | 179.17 | 171.08 | 173.31 | 1,889,743 | -6.73(-3.74%) |
May 12, 2020 | 185.96 | 187.23 | 179.94 | 180.03 | 1,353,964 | -5.23(-2.83%) |
May 11, 2020 | 181.78 | 185.78 | 180.72 | 185.27 | 1,317,367 | +1.49(+0.81%) |
May 08, 2020 | 185.99 | 187.83 | 183.16 | 183.78 | 2,081,285 | -0.11(-0.06%) |
May 07, 2020 | 181.56 | 185.29 | 179.97 | 183.88 | 2,323,395 | +6.08(+3.42%) |
May 06, 2020 | 180.10 | 182.00 | 177.58 | 177.81 | 1,541,274 | -2.00(-1.11%) |
May 05, 2020 | 173.17 | 183.16 | 173.13 | 179.81 | 2,215,087 | +8.96(+5.24%) |
May 04, 2020 | 172.07 | 172.50 | 169.35 | 170.85 | 1,662,643 | -1.96(-1.14%) |
May 01, 2020 | 184.66 | 184.66 | 168.82 | 172.81 | 2,213,919 | -5.56(-3.12%) |
Apr 30, 2020 | 182.39 | 183.03 | 177.99 | 178.37 | 2,034,179 | -5.98(-3.24%) |
Apr 29, 2020 | 180.44 | 186.22 | 177.61 | 184.35 | 1,899,091 | +7.34(+4.15%) |
Apr 28, 2020 | 185.35 | 187.52 | 176.63 | 177.01 | 1,628,196 | -6.65(-3.62%) |
Apr 27, 2020 | 181.78 | 184.44 | 180.73 | 183.66 | 1,619,094 | +3.67(+2.04%) |
Apr 24, 2020 | 176.07 | 180.49 | 174.38 | 179.99 | 1,286,314 | +5.40(+3.09%) |
Apr 23, 2020 | 175.57 | 178.27 | 174.03 | 174.59 | 1,638,221 | +0.53(+0.31%) |
Apr 22, 2020 | 174.54 | 175.37 | 172.00 | 174.06 | 1,261,949 | +2.88(+1.68%) |
Apr 21, 2020 | 173.12 | 175.27 | 170.56 | 171.18 | 1,975,498 | -5.56(-3.15%) |
Apr 20, 2020 | 178.98 | 182.47 | 176.73 | 176.73 | 2,339,865 | -4.58(-2.53%) |
Apr 17, 2020 | 171.05 | 181.38 | 171.05 | 181.32 | 2,653,735 | +14.06(+8.41%) |
Apr 16, 2020 | 166.59 | 168.39 | 163.88 | 167.25 | 1,413,800 | +2.17(+1.32%) |
Apr 15, 2020 | 162.55 | 165.38 | 161.21 | 165.08 | 1,836,569 | -2.73(-1.63%) |
Apr 14, 2020 | 168.14 | 170.53 | 166.53 | 167.81 | 2,218,030 | +3.17(+1.92%) |
Apr 13, 2020 | 171.72 | 172.64 | 162.23 | 164.64 | 2,530,755 | -10.18(-5.82%) |
Apr 09, 2020 | 168.87 | 176.31 | 168.28 | 174.82 | 2,688,644 | +6.02(+3.57%) |
Apr 08, 2020 | 160.08 | 169.93 | 159.31 | 168.80 | 2,583,087 | +10.18(+6.42%) |
Apr 07, 2020 | 167.06 | 171.86 | 157.53 | 158.62 | 3,619,257 | +0.12(+0.08%) |
Apr 06, 2020 | 151.71 | 159.87 | 151.12 | 158.50 | 3,331,988 | +16.83(+11.88%) |
Apr 03, 2020 | 142.93 | 145.27 | 140.21 | 141.67 | 2,154,762 | -1.44(-1.01%) |
Apr 02, 2020 | 136.45 | 143.99 | 135.86 | 143.11 | 2,236,836 | +4.70(+3.39%) |
Apr 01, 2020 | 146.86 | 148.74 | 137.53 | 138.41 | 3,384,536 | -20.88(-13.11%) |
Mar 31, 2020 | 155.74 | 163.55 | 155.48 | 159.29 | 3,006,180 | +3.38(+2.17%) |
Mar 30, 2020 | 154.26 | 156.46 | 147.75 | 155.91 | 2,430,991 | +4.13(+2.72%) |
Mar 27, 2020 | 148.91 | 156.46 | 146.51 | 151.79 | 3,565,264 | -3.92(-2.52%) |
Mar 26, 2020 | 147.89 | 158.13 | 145.90 | 155.70 | 3,438,749 | +9.80(+6.72%) |
Mar 25, 2020 | 138.94 | 150.83 | 134.98 | 145.90 | 3,836,579 | +9.16(+6.70%) |
Mar 24, 2020 | 129.65 | 137.94 | 125.51 | 136.74 | 3,701,095 | +16.15(+13.39%) |
Mar 23, 2020 | 129.81 | 130.22 | 118.72 | 120.59 | 5,518,449 | -12.28(-9.24%) |
Mar 20, 2020 | 146.10 | 149.56 | 132.59 | 132.87 | 5,477,655 | -9.65(-6.77%) |
Mar 19, 2020 | 130.38 | 146.24 | 124.89 | 142.52 | 3,656,417 | +10.01(+7.55%) |
Mar 18, 2020 | 126.96 | 132.75 | 120.17 | 132.51 | 5,345,912 | -1.11(-0.83%) |
Mar 17, 2020 | 139.86 | 139.97 | 130.60 | 133.62 | 4,093,406 | -3.50(-2.55%) |
Mar 16, 2020 | 140.97 | 143.78 | 131.78 | 137.11 | 6,039,686 | -19.51(-12.46%) |
Mar 13, 2020 | 157.30 | 158.20 | 144.90 | 156.63 | 4,947,817 | +9.58(+6.52%) |
Mar 12, 2020 | 158.25 | 162.59 | 146.73 | 147.05 | 4,274,690 | -20.37(-12.17%) |
Mar 11, 2020 | 170.38 | 170.85 | 163.79 | 167.42 | 3,022,160 | -7.57(-4.33%) |
Mar 10, 2020 | 171.34 | 175.21 | 165.24 | 174.99 | 3,133,555 | +10.42(+6.33%) |
Mar 09, 2020 | 167.13 | 169.54 | 163.33 | 164.57 | 3,247,698 | -12.63(-7.13%) |
Mar 06, 2020 | 176.98 | 178.93 | 175.39 | 177.20 | 2,935,773 | -3.55(-1.96%) |
Mar 05, 2020 | 187.98 | 187.98 | 177.20 | 180.75 | 2,934,776 | -8.39(-4.44%) |
Mar 04, 2020 | 186.13 | 189.23 | 181.10 | 189.14 | 2,656,684 | +9.12(+5.07%) |
Mar 03, 2020 | 189.42 | 192.10 | 176.99 | 180.01 | 3,210,888 | -8.00(-4.25%) |