Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 176.41 | 177.90 | 174.17 | 176.91 | 43,656,736 | +1.79(+1.02%) |
May 28, 2020 | 174.49 | 177.78 | 174.14 | 175.13 | 35,030,036 | -0.39(-0.23%) |
May 27, 2020 | 173.97 | 175.69 | 170.49 | 175.52 | 40,921,956 | +0.23(+0.13%) |
May 26, 2020 | 179.90 | 180.05 | 174.84 | 175.29 | 37,337,028 | -1.87(-1.06%) |
May 22, 2020 | 176.85 | 178.08 | 176.23 | 177.16 | 21,572,984 | +0.08(+0.04%) |
May 21, 2020 | 178.99 | 180.21 | 176.95 | 177.09 | 30,147,066 | -2.15(-1.20%) |
May 20, 2020 | 178.42 | 179.42 | 177.58 | 179.24 | 32,358,822 | +2.45(+1.39%) |
May 19, 2020 | 178.13 | 179.65 | 176.65 | 176.79 | 27,818,964 | -1.23(-0.69%) |
May 18, 2020 | 178.83 | 179.26 | 177.10 | 178.02 | 36,660,576 | +1.68(+0.96%) |
May 15, 2020 | 172.39 | 180.09 | 170.40 | 176.33 | 48,414,720 | +2.53(+1.46%) |
May 14, 2020 | 170.81 | 173.96 | 169.13 | 173.80 | 43,470,176 | +0.75(+0.43%) |
May 13, 2020 | 175.75 | 177.19 | 169.96 | 173.05 | 46,410,416 | -1.78(-1.02%) |
May 12, 2020 | 179.84 | 180.07 | 174.83 | 174.83 | 33,219,164 | -4.95(-2.75%) |
May 11, 2020 | 176.32 | 180.52 | 176.03 | 179.78 | 32,056,922 | +1.98(+1.12%) |
May 08, 2020 | 178.09 | 178.10 | 176.53 | 177.80 | 32,109,316 | +1.04(+0.59%) |
May 07, 2020 | 177.31 | 177.67 | 175.78 | 176.76 | 29,389,502 | +1.02(+0.58%) |
May 06, 2020 | 175.29 | 177.34 | 174.86 | 175.74 | 33,369,838 | +1.71(+0.98%) |
May 05, 2020 | 173.89 | 176.81 | 173.19 | 174.02 | 38,245,668 | +1.85(+1.07%) |
May 04, 2020 | 167.32 | 172.33 | 167.32 | 172.18 | 31,531,406 | +4.11(+2.45%) |
May 01, 2020 | 169.25 | 171.98 | 167.53 | 168.06 | 40,894,544 | -4.47(-2.59%) |
Apr 30, 2020 | 173.29 | 173.68 | 169.66 | 172.53 | 55,910,708 | +1.71(+1.00%) |
Apr 29, 2020 | 166.76 | 171.06 | 165.47 | 170.82 | 53,080,408 | +7.34(+4.49%) |
Apr 28, 2020 | 169.05 | 169.12 | 163.08 | 163.48 | 35,671,340 | -4.08(-2.44%) |
Apr 27, 2020 | 170.01 | 170.31 | 166.84 | 167.56 | 34,462,408 | -0.48(-0.29%) |
Apr 24, 2020 | 165.65 | 168.05 | 164.35 | 168.04 | 35,633,356 | +3.01(+1.83%) |
Apr 23, 2020 | 167.62 | 168.53 | 164.54 | 165.03 | 34,043,988 | -2.02(-1.21%) |
Apr 22, 2020 | 165.00 | 167.51 | 164.45 | 167.05 | 35,980,156 | +5.49(+3.40%) |
Apr 21, 2020 | 167.03 | 167.20 | 159.92 | 161.56 | 58,354,564 | -6.97(-4.14%) |
Apr 20, 2020 | 170.05 | 172.09 | 168.47 | 168.53 | 38,055,584 | -3.41(-1.98%) |
Apr 17, 2020 | 172.81 | 173.29 | 169.31 | 171.94 | 54,808,308 | +1.50(+0.88%) |
Apr 16, 2020 | 167.80 | 170.67 | 166.46 | 170.44 | 52,316,512 | +4.97(+3.00%) |
Apr 15, 2020 | 165.19 | 167.10 | 162.93 | 165.47 | 42,491,192 | -1.75(-1.05%) |
Apr 14, 2020 | 162.70 | 167.27 | 161.74 | 167.23 | 54,852,192 | +7.88(+4.95%) |
Apr 13, 2020 | 158.22 | 159.40 | 156.25 | 159.34 | 43,482,788 | +0.36(+0.22%) |
Apr 09, 2020 | 160.16 | 161.13 | 157.24 | 158.99 | 53,422,772 | +0.01(+0.01%) |
Apr 08, 2020 | 159.50 | 160.46 | 157.41 | 158.98 | 50,126,716 | +1.58(+1.00%) |
Apr 07, 2020 | 163.27 | 163.66 | 157.18 | 157.40 | 65,159,108 | -1.71(-1.08%) |
Apr 06, 2020 | 154.34 | 160.29 | 151.71 | 159.11 | 69,651,304 | +11.01(+7.44%) |
Apr 03, 2020 | 149.32 | 151.51 | 146.52 | 148.10 | 42,839,844 | -1.38(-0.92%) |
Apr 02, 2020 | 146.20 | 149.69 | 144.76 | 149.47 | 51,528,068 | +3.03(+2.07%) |
Apr 01, 2020 | 147.30 | 151.87 | 145.20 | 146.44 | 60,158,948 | -5.39(-3.55%) |
Mar 31, 2020 | 153.46 | 158.64 | 150.72 | 151.83 | 80,866,384 | -2.43(-1.57%) |
Mar 30, 2020 | 146.76 | 154.61 | 144.42 | 154.26 | 65,796,268 | +10.14(+7.03%) |
Mar 27, 2020 | 146.09 | 149.12 | 143.64 | 144.12 | 59,250,468 | -5.56(-3.72%) |
Mar 26, 2020 | 143.45 | 150.82 | 142.84 | 149.69 | 67,130,936 | +8.24(+5.83%) |
Mar 25, 2020 | 143.36 | 148.58 | 139.06 | 141.44 | 78,534,832 | -1.37(-0.96%) |
Mar 24, 2020 | 138.39 | 144.02 | 136.00 | 142.81 | 85,659,088 | +10.21(+7.70%) |
Mar 23, 2020 | 131.90 | 135.33 | 127.58 | 132.60 | 81,931,520 | +0.37(+0.28%) |
Mar 20, 2020 | 140.56 | 141.62 | 130.80 | 132.23 | 88,151,616 | -4.48(-3.27%) |
Mar 19, 2020 | 137.45 | 144.55 | 133.82 | 136.71 | 89,215,008 | +1.54(+1.14%) |
Mar 18, 2020 | 132.86 | 140.56 | 129.99 | 135.17 | 84,605,032 | -2.37(-1.72%) |
Mar 17, 2020 | 134.78 | 142.00 | 129.97 | 137.54 | 84,143,008 | +4.53(+3.41%) |
Mar 16, 2020 | 134.78 | 143.78 | 129.97 | 133.00 | 91,212,872 | -19.91(-13.02%) |
Mar 13, 2020 | 142.00 | 155.88 | 135.49 | 152.91 | 96,317,144 | +22.70(+17.43%) |
Mar 12, 2020 | 139.88 | 147.75 | 130.21 | 130.21 | 96,750,944 | -17.69(-11.96%) |
Mar 11, 2020 | 151.27 | 151.82 | 145.52 | 147.90 | 58,633,216 | -7.02(-4.53%) |
Mar 10, 2020 | 152.26 | 155.03 | 146.89 | 154.92 | 67,838,784 | +9.92(+6.84%) |
Mar 09, 2020 | 145.37 | 151.87 | 144.41 | 145.01 | 73,056,224 | -10.54(-6.78%) |
Mar 06, 2020 | 156.55 | 157.03 | 150.19 | 155.55 | 75,640,112 | -4.53(-2.83%) |
Mar 05, 2020 | 159.85 | 164.50 | 159.51 | 160.07 | 49,613,216 | -4.12(-2.51%) |
Mar 04, 2020 | 162.21 | 164.34 | 159.45 | 164.19 | 51,663,564 | +5.81(+3.67%) |
Mar 03, 2020 | 165.78 | 168.48 | 156.21 | 158.38 | 74,368,656 | -7.97(-4.79%) |