Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 172.89 | 174.92 | 171.97 | 174.60 | 1,897,942 | +1.51(+0.87%) |
May 28, 2020 | 173.79 | 176.60 | 172.13 | 173.09 | 1,324,750 | +0.19(+0.11%) |
May 27, 2020 | 173.48 | 174.68 | 168.28 | 172.90 | 1,798,872 | +0.31(+0.18%) |
May 26, 2020 | 177.34 | 177.81 | 171.76 | 172.59 | 1,600,331 | +0.66(+0.39%) |
May 22, 2020 | 171.57 | 173.17 | 170.24 | 171.93 | 918,027 | +0.33(+0.19%) |
May 21, 2020 | 175.38 | 175.66 | 171.06 | 171.60 | 1,121,673 | -3.95(-2.25%) |
May 20, 2020 | 176.77 | 179.46 | 175.09 | 175.55 | 1,849,400 | +0.55(+0.31%) |
May 19, 2020 | 174.34 | 180.42 | 173.43 | 175.00 | 2,190,343 | -0.19(-0.11%) |
May 18, 2020 | 172.15 | 176.92 | 171.37 | 175.19 | 2,770,268 | +9.95(+6.02%) |
May 15, 2020 | 159.35 | 165.45 | 158.10 | 165.24 | 1,536,283 | +5.41(+3.38%) |
May 14, 2020 | 156.42 | 159.83 | 153.77 | 159.83 | 1,618,930 | +1.31(+0.83%) |
May 13, 2020 | 162.10 | 164.12 | 156.75 | 158.52 | 1,868,771 | -4.24(-2.61%) |
May 12, 2020 | 168.20 | 168.69 | 162.65 | 162.76 | 1,131,578 | -5.22(-3.11%) |
May 11, 2020 | 168.67 | 169.92 | 167.31 | 167.98 | 1,227,330 | -2.29(-1.34%) |
May 08, 2020 | 171.25 | 172.57 | 167.97 | 170.27 | 1,632,095 | +0.27(+0.16%) |
May 07, 2020 | 169.50 | 174.10 | 169.50 | 170.00 | 1,928,859 | +4.53(+2.74%) |
May 06, 2020 | 174.95 | 177.72 | 165.24 | 165.46 | 3,245,142 | +3.06(+1.89%) |
May 05, 2020 | 161.02 | 164.15 | 160.86 | 162.40 | 1,621,379 | +4.42(+2.80%) |
May 04, 2020 | 155.28 | 158.55 | 153.33 | 157.98 | 1,141,068 | +0.75(+0.48%) |
May 01, 2020 | 157.01 | 158.98 | 154.96 | 157.23 | 1,146,866 | -4.26(-2.64%) |
Apr 30, 2020 | 163.33 | 163.50 | 159.80 | 161.49 | 1,993,116 | -3.70(-2.24%) |
Apr 29, 2020 | 164.11 | 168.76 | 163.91 | 165.19 | 2,423,680 | +6.76(+4.27%) |
Apr 28, 2020 | 158.80 | 161.32 | 155.33 | 158.43 | 2,213,690 | +3.93(+2.54%) |
Apr 27, 2020 | 150.28 | 155.01 | 150.28 | 154.50 | 1,588,838 | +5.66(+3.80%) |
Apr 24, 2020 | 144.77 | 149.48 | 143.26 | 148.84 | 1,374,368 | +5.59(+3.91%) |
Apr 23, 2020 | 144.37 | 145.86 | 142.92 | 143.25 | 1,171,279 | -0.35(-0.24%) |
Apr 22, 2020 | 141.24 | 144.73 | 140.08 | 143.59 | 1,840,181 | +6.16(+4.48%) |
Apr 21, 2020 | 141.03 | 141.38 | 136.13 | 137.44 | 1,993,618 | -6.73(-4.67%) |
Apr 20, 2020 | 147.86 | 148.41 | 143.00 | 144.17 | 2,275,786 | -6.49(-4.31%) |
Apr 17, 2020 | 143.05 | 151.13 | 142.75 | 150.66 | 3,298,115 | +13.50(+9.84%) |
Apr 16, 2020 | 138.03 | 138.03 | 134.23 | 137.16 | 1,951,588 | +0.21(+0.16%) |
Apr 15, 2020 | 137.91 | 138.46 | 134.74 | 136.94 | 1,980,262 | -5.36(-3.77%) |
Apr 14, 2020 | 143.79 | 144.74 | 141.13 | 142.30 | 2,329,895 | +2.56(+1.83%) |
Apr 13, 2020 | 144.74 | 145.06 | 135.22 | 139.74 | 2,584,869 | -7.17(-4.88%) |
Apr 09, 2020 | 147.80 | 151.07 | 144.56 | 146.91 | 1,651,627 | +1.69(+1.17%) |
Apr 08, 2020 | 139.02 | 146.35 | 136.60 | 145.22 | 2,180,222 | +8.00(+5.83%) |
Apr 07, 2020 | 147.10 | 148.46 | 135.92 | 137.22 | 4,244,039 | -2.60(-1.86%) |
Apr 06, 2020 | 131.67 | 140.48 | 127.86 | 139.82 | 3,044,527 | +16.96(+13.81%) |
Apr 03, 2020 | 125.48 | 127.62 | 121.15 | 122.86 | 2,283,041 | -4.27(-3.36%) |
Apr 02, 2020 | 128.34 | 131.86 | 123.83 | 127.13 | 2,912,863 | -2.35(-1.82%) |
Apr 01, 2020 | 132.27 | 134.24 | 126.46 | 129.48 | 2,560,528 | -10.82(-7.71%) |
Mar 31, 2020 | 144.61 | 145.94 | 138.82 | 140.30 | 3,650,562 | -6.81(-4.63%) |
Mar 30, 2020 | 140.75 | 148.26 | 138.41 | 147.11 | 2,726,012 | +6.10(+4.33%) |
Mar 27, 2020 | 141.07 | 146.38 | 139.25 | 141.01 | 2,649,019 | -7.69(-5.17%) |
Mar 26, 2020 | 145.43 | 151.60 | 141.12 | 148.70 | 3,274,448 | +6.00(+4.21%) |
Mar 25, 2020 | 138.03 | 149.97 | 135.75 | 142.70 | 3,506,792 | +5.32(+3.87%) |
Mar 24, 2020 | 118.59 | 138.91 | 118.17 | 137.38 | 4,783,016 | +24.47(+21.68%) |
Mar 23, 2020 | 113.50 | 115.45 | 102.66 | 112.91 | 5,227,153 | -2.85(-2.46%) |
Mar 20, 2020 | 129.25 | 131.62 | 114.18 | 115.76 | 5,358,075 | -11.21(-8.83%) |
Mar 19, 2020 | 129.34 | 133.35 | 119.32 | 126.96 | 5,506,563 | -3.93(-3.00%) |
Mar 18, 2020 | 131.66 | 135.75 | 113.07 | 130.89 | 5,001,068 | -12.89(-8.96%) |
Mar 17, 2020 | 138.10 | 144.31 | 130.61 | 143.78 | 5,402,105 | +7.76(+5.71%) |
Mar 16, 2020 | 145.92 | 150.84 | 133.00 | 136.02 | 5,614,680 | -32.26(-19.17%) |
Mar 13, 2020 | 161.05 | 168.80 | 151.76 | 168.27 | 3,055,295 | +15.45(+10.11%) |
Mar 12, 2020 | 155.64 | 165.37 | 147.59 | 152.83 | 3,636,866 | -14.44(-8.63%) |
Mar 11, 2020 | 171.52 | 173.92 | 163.98 | 167.27 | 3,334,679 | -9.35(-5.29%) |
Mar 10, 2020 | 165.48 | 178.44 | 160.81 | 176.61 | 4,462,070 | +16.54(+10.33%) |
Mar 09, 2020 | 162.02 | 165.85 | 156.77 | 160.08 | 3,236,505 | -14.39(-8.25%) |
Mar 06, 2020 | 175.10 | 175.92 | 168.91 | 174.47 | 2,664,579 | -5.99(-3.32%) |
Mar 05, 2020 | 183.97 | 185.11 | 177.66 | 180.46 | 2,486,184 | -7.96(-4.22%) |
Mar 04, 2020 | 184.79 | 188.71 | 182.72 | 188.42 | 1,533,629 | +6.16(+3.38%) |
Mar 03, 2020 | 186.94 | 189.77 | 179.58 | 182.26 | 2,448,203 | -4.67(-2.50%) |