Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 191.33 | 193.86 | 189.00 | 193.34 | 2,686,800 | +2.55(+1.33%) |
May 28, 2020 | 187.55 | 195.20 | 187.55 | 190.80 | 2,467,494 | +2.55(+1.36%) |
May 27, 2020 | 188.83 | 189.07 | 183.11 | 188.24 | 1,863,144 | +1.21(+0.65%) |
May 26, 2020 | 191.67 | 194.16 | 186.67 | 187.03 | 2,469,450 | -0.57(-0.30%) |
May 22, 2020 | 182.32 | 187.71 | 181.30 | 187.60 | 1,669,200 | +15.93(+9.28%) |
May 21, 2020 | 183.48 | 184.80 | 171.67 | 171.67 | 1,396,038 | -12.43(-6.75%) |
May 20, 2020 | 180.00 | 185.15 | 179.16 | 184.10 | 1,964,643 | +7.10(+4.01%) |
May 19, 2020 | 180.12 | 180.99 | 176.87 | 177.00 | 1,192,884 | -2.47(-1.38%) |
May 18, 2020 | 177.17 | 182.11 | 176.48 | 179.47 | 1,758,807 | +6.00(+3.46%) |
May 15, 2020 | 171.35 | 173.47 | 170.40 | 173.47 | 1,386,300 | +1.05(+0.61%) |
May 14, 2020 | 167.26 | 172.82 | 167.04 | 172.42 | 1,605,564 | +2.78(+1.64%) |
May 13, 2020 | 174.08 | 175.72 | 167.33 | 169.64 | 2,297,385 | -4.64(-2.66%) |
May 12, 2020 | 178.66 | 180.23 | 174.28 | 174.29 | 1,482,531 | -5.41(-3.01%) |
May 11, 2020 | 177.33 | 180.00 | 176.50 | 179.70 | 2,318,454 | +0.44(+0.25%) |
May 08, 2020 | 180.97 | 181.48 | 178.25 | 179.26 | 2,776,200 | +0.61(+0.34%) |
May 07, 2020 | 174.02 | 178.85 | 172.55 | 178.65 | 2,835,828 | +8.03(+4.71%) |
May 06, 2020 | 171.77 | 174.34 | 169.29 | 170.62 | 1,469,364 | -0.34(-0.20%) |
May 05, 2020 | 169.92 | 173.00 | 168.19 | 170.95 | 1,518,846 | +3.62(+2.17%) |
May 04, 2020 | 165.80 | 168.12 | 165.18 | 167.33 | 1,493,238 | +1.04(+0.63%) |
May 01, 2020 | 167.67 | 168.99 | 164.00 | 166.29 | 2,041,500 | -4.01(-2.35%) |
Apr 30, 2020 | 172.50 | 172.67 | 169.48 | 170.29 | 1,687,683 | -2.95(-1.70%) |
Apr 29, 2020 | 170.90 | 175.39 | 168.68 | 173.24 | 2,139,363 | +5.42(+3.23%) |
Apr 28, 2020 | 171.96 | 173.00 | 166.67 | 167.82 | 2,001,105 | -4.55(-2.64%) |
Apr 27, 2020 | 174.15 | 174.40 | 171.00 | 172.37 | 1,280,139 | +0.72(+0.42%) |
Apr 24, 2020 | 173.01 | 173.50 | 169.55 | 171.64 | 1,553,700 | +0.64(+0.38%) |
Apr 23, 2020 | 171.71 | 174.67 | 170.53 | 171.00 | 2,279,850 | +0.29(+0.17%) |
Apr 22, 2020 | 167.92 | 171.48 | 166.44 | 170.71 | 2,332,248 | +5.17(+3.12%) |
Apr 21, 2020 | 168.73 | 170.42 | 162.67 | 165.54 | 2,728,593 | -7.23(-4.19%) |
Apr 20, 2020 | 174.50 | 176.50 | 172.55 | 172.78 | 2,157,129 | -2.67(-1.52%) |
Apr 17, 2020 | 173.37 | 176.03 | 165.37 | 175.44 | 4,096,800 | +5.30(+3.11%) |
Apr 16, 2020 | 171.63 | 171.98 | 165.18 | 170.15 | 2,802,402 | -0.19(-0.11%) |
Apr 15, 2020 | 165.20 | 171.09 | 163.69 | 170.33 | 2,517,585 | +1.02(+0.60%) |
Apr 14, 2020 | 167.09 | 171.48 | 166.31 | 169.31 | 3,236,121 | +4.47(+2.71%) |
Apr 13, 2020 | 165.41 | 166.68 | 162.72 | 164.84 | 2,311,491 | -3.09(-1.84%) |
Apr 09, 2020 | 170.56 | 171.73 | 163.58 | 167.93 | 4,173,900 | -2.24(-1.31%) |
Apr 08, 2020 | 165.00 | 171.56 | 162.01 | 170.17 | 3,145,971 | +6.84(+4.19%) |
Apr 07, 2020 | 173.33 | 174.78 | 161.96 | 163.33 | 4,463,418 | -3.42(-2.05%) |
Apr 06, 2020 | 163.16 | 167.80 | 159.01 | 166.75 | 3,802,044 | +12.59(+8.17%) |
Apr 03, 2020 | 154.77 | 156.88 | 150.00 | 154.16 | 3,269,400 | -1.75(-1.12%) |
Apr 02, 2020 | 150.00 | 157.99 | 150.00 | 155.91 | 2,671,695 | +3.15(+2.06%) |
Apr 01, 2020 | 153.42 | 158.33 | 150.09 | 152.75 | 4,517,454 | -12.32(-7.46%) |
Mar 31, 2020 | 166.28 | 169.80 | 164.10 | 165.07 | 3,419,616 | -3.00(-1.79%) |
Mar 30, 2020 | 163.33 | 168.96 | 161.43 | 168.07 | 2,829,720 | +4.60(+2.82%) |
Mar 27, 2020 | 159.58 | 168.80 | 158.89 | 163.47 | 4,865,400 | -3.69(-2.21%) |
Mar 26, 2020 | 154.21 | 168.20 | 154.21 | 167.16 | 4,961,742 | +13.72(+8.94%) |
Mar 25, 2020 | 144.43 | 161.33 | 143.33 | 153.44 | 5,216,514 | +9.47(+6.58%) |
Mar 24, 2020 | 132.97 | 144.55 | 132.36 | 143.97 | 5,642,565 | +21.38(+17.44%) |
Mar 23, 2020 | 127.33 | 130.26 | 120.17 | 122.58 | 4,780,830 | -8.81(-6.71%) |
Mar 20, 2020 | 138.95 | 144.80 | 130.43 | 131.40 | 4,265,100 | -4.67(-3.43%) |
Mar 19, 2020 | 133.75 | 144.63 | 124.00 | 136.07 | 4,804,893 | +0.50(+0.37%) |
Mar 18, 2020 | 133.17 | 136.12 | 122.69 | 135.57 | 6,621,834 | -6.26(-4.41%) |
Mar 17, 2020 | 137.66 | 143.01 | 123.33 | 141.83 | 5,773,185 | +7.06(+5.24%) |
Mar 16, 2020 | 138.77 | 149.17 | 134.08 | 134.76 | 5,370,930 | -22.23(-14.16%) |
Mar 13, 2020 | 159.34 | 160.77 | 144.19 | 156.99 | 5,606,100 | +4.48(+2.94%) |
Mar 12, 2020 | 162.09 | 166.07 | 152.02 | 152.51 | 5,081,424 | -17.34(-10.21%) |
Mar 11, 2020 | 173.33 | 174.19 | 167.59 | 169.85 | 3,014,670 | -9.28(-5.18%) |
Mar 10, 2020 | 176.89 | 179.65 | 168.52 | 179.13 | 2,935,977 | +8.91(+5.24%) |
Mar 09, 2020 | 171.71 | 175.97 | 167.00 | 170.22 | 3,455,424 | -14.83(-8.01%) |
Mar 06, 2020 | 183.33 | 186.49 | 179.36 | 185.05 | 3,102,300 | -4.41(-2.33%) |
Mar 05, 2020 | 190.60 | 192.26 | 186.84 | 189.46 | 2,871,765 | -4.84(-2.49%) |
Mar 04, 2020 | 189.33 | 194.57 | 187.66 | 194.30 | 2,202,036 | +8.21(+4.41%) |
Mar 03, 2020 | 185.57 | 191.67 | 181.26 | 186.09 | 3,077,889 | -0.27(-0.14%) |