Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 168.00 | 179.99 | 167.86 | 179.48 | 15,311,200 | +15.93(+9.74%) |
May 28, 2020 | 159.23 | 169.40 | 159.20 | 163.55 | 6,390,495 | +1.58(+0.98%) |
May 27, 2020 | 158.01 | 162.22 | 149.16 | 161.97 | 10,073,241 | -2.03(-1.24%) |
May 26, 2020 | 169.10 | 169.69 | 163.12 | 164.00 | 6,687,741 | -7.06(-4.13%) |
May 22, 2020 | 171.86 | 175.89 | 170.20 | 171.06 | 4,302,100 | -0.97(-0.56%) |
May 21, 2020 | 175.96 | 177.80 | 168.36 | 172.03 | 5,519,696 | -3.45(-1.97%) |
May 20, 2020 | 173.53 | 175.64 | 170.53 | 175.48 | 6,908,429 | +1.80(+1.04%) |
May 19, 2020 | 167.00 | 173.86 | 166.21 | 173.68 | 8,480,607 | +8.99(+5.46%) |
May 18, 2020 | 170.03 | 173.44 | 162.64 | 164.69 | 9,630,728 | -10.14(-5.80%) |
May 15, 2020 | 166.75 | 175.44 | 166.56 | 174.83 | 8,540,400 | +6.92(+4.12%) |
May 14, 2020 | 168.26 | 170.80 | 162.89 | 167.91 | 6,723,606 | +0.77(+0.46%) |
May 13, 2020 | 163.61 | 171.50 | 159.17 | 167.14 | 11,076,009 | +6.10(+3.79%) |
May 12, 2020 | 168.00 | 168.23 | 160.05 | 161.04 | 7,088,930 | -5.44(-3.27%) |
May 11, 2020 | 159.43 | 168.00 | 158.00 | 166.48 | 10,137,969 | +11.08(+7.13%) |
May 08, 2020 | 160.00 | 161.16 | 152.71 | 155.40 | 7,079,100 | -2.40(-1.52%) |
May 07, 2020 | 154.84 | 162.00 | 154.04 | 157.80 | 8,383,826 | +8.21(+5.49%) |
May 06, 2020 | 145.47 | 150.74 | 144.09 | 149.59 | 6,010,761 | +4.77(+3.29%) |
May 05, 2020 | 144.43 | 148.44 | 140.86 | 144.82 | 7,374,703 | +1.38(+0.96%) |
May 04, 2020 | 140.77 | 144.98 | 140.45 | 143.44 | 9,181,749 | +4.88(+3.52%) |
May 01, 2020 | 136.00 | 141.63 | 132.67 | 138.56 | 13,806,900 | +3.39(+2.51%) |
Apr 30, 2020 | 139.99 | 143.80 | 133.68 | 135.17 | 16,673,452 | -11.31(-7.72%) |
Apr 29, 2020 | 147.98 | 151.00 | 143.38 | 146.48 | 22,024,612 | -10.24(-6.53%) |
Apr 28, 2020 | 165.00 | 166.00 | 155.25 | 156.72 | 13,470,905 | -7.88(-4.79%) |
Apr 27, 2020 | 156.59 | 167.85 | 155.00 | 164.60 | 19,776,664 | +5.80(+3.65%) |
Apr 24, 2020 | 177.15 | 181.50 | 158.30 | 158.80 | 44,049,500 | -10.29(-6.09%) |
Apr 23, 2020 | 154.01 | 169.75 | 153.49 | 169.09 | 22,131,280 | +18.84(+12.54%) |
Apr 22, 2020 | 147.10 | 152.28 | 145.10 | 150.25 | 6,528,776 | +6.98(+4.87%) |
Apr 21, 2020 | 151.42 | 154.75 | 138.36 | 143.27 | 9,704,118 | -5.72(-3.84%) |
Apr 20, 2020 | 153.30 | 155.00 | 148.25 | 148.99 | 11,208,654 | -1.07(-0.71%) |
Apr 17, 2020 | 147.91 | 153.79 | 144.03 | 150.06 | 11,328,400 | -0.20(-0.13%) |
Apr 16, 2020 | 149.92 | 154.25 | 146.80 | 150.26 | 15,090,667 | -1.30(-0.86%) |
Apr 15, 2020 | 141.71 | 152.57 | 140.00 | 151.56 | 14,178,943 | +9.67(+6.82%) |
Apr 14, 2020 | 141.07 | 145.20 | 139.01 | 141.89 | 11,666,829 | +5.97(+4.39%) |
Apr 13, 2020 | 127.00 | 136.86 | 125.60 | 135.92 | 15,393,489 | +11.41(+9.16%) |
Apr 09, 2020 | 117.80 | 125.50 | 114.00 | 124.51 | 15,512,900 | +6.70(+5.69%) |
Apr 08, 2020 | 115.02 | 125.88 | 112.50 | 117.81 | 26,233,152 | +4.06(+3.57%) |
Apr 07, 2020 | 118.00 | 118.44 | 109.57 | 113.75 | 20,155,474 | -9.19(-7.48%) |
Apr 06, 2020 | 113.63 | 125.17 | 108.53 | 122.94 | 25,352,852 | -5.26(-4.10%) |
Apr 03, 2020 | 124.30 | 128.48 | 120.11 | 128.20 | 12,238,100 | +6.27(+5.14%) |
Apr 02, 2020 | 125.30 | 133.49 | 114.50 | 121.93 | 27,307,284 | -15.07(-11.00%) |
Apr 01, 2020 | 144.50 | 144.60 | 135.18 | 137.00 | 11,386,296 | -9.12(-6.24%) |
Mar 31, 2020 | 147.02 | 149.79 | 143.36 | 146.12 | 10,013,884 | -4.76(-3.15%) |
Mar 30, 2020 | 160.76 | 161.69 | 147.20 | 150.88 | 15,754,950 | -0.82(-0.54%) |
Mar 27, 2020 | 145.70 | 154.97 | 145.60 | 151.70 | 13,271,900 | +10.55(+7.47%) |
Mar 26, 2020 | 140.51 | 146.65 | 138.20 | 141.15 | 9,267,167 | +3.04(+2.20%) |
Mar 25, 2020 | 140.10 | 149.00 | 136.20 | 138.11 | 14,727,283 | +2.93(+2.17%) |
Mar 24, 2020 | 154.00 | 155.00 | 133.88 | 135.18 | 22,389,760 | -24.38(-15.28%) |
Mar 23, 2020 | 142.00 | 164.94 | 137.25 | 159.56 | 27,633,288 | +29.01(+22.22%) |
Mar 20, 2020 | 129.00 | 135.98 | 124.00 | 130.55 | 13,872,600 | +6.78(+5.48%) |
Mar 19, 2020 | 122.95 | 132.23 | 119.10 | 123.77 | 16,240,620 | +5.06(+4.26%) |
Mar 18, 2020 | 111.00 | 119.00 | 108.85 | 118.71 | 13,566,944 | +7.61(+6.85%) |
Mar 17, 2020 | 107.33 | 113.83 | 102.00 | 111.10 | 18,708,068 | +3.24(+3.00%) |
Mar 16, 2020 | 105.00 | 119.87 | 103.20 | 107.86 | 17,199,456 | +0.39(+0.36%) |
Mar 13, 2020 | 113.00 | 113.80 | 104.16 | 107.47 | 9,233,500 | -2.00(-1.83%) |
Mar 12, 2020 | 106.25 | 113.87 | 104.39 | 109.47 | 12,086,179 | -0.83(-0.75%) |
Mar 11, 2020 | 108.41 | 113.99 | 107.00 | 110.30 | 12,587,810 | +1.81(+1.67%) |
Mar 10, 2020 | 113.80 | 113.80 | 105.00 | 108.49 | 10,231,730 | -5.26(-4.62%) |
Mar 09, 2020 | 105.00 | 116.50 | 100.88 | 113.75 | 14,548,228 | -0.57(-0.50%) |
Mar 06, 2020 | 119.65 | 122.00 | 107.00 | 114.32 | 22,975,600 | -10.68(-8.54%) |
Mar 05, 2020 | 110.25 | 129.83 | 110.00 | 125.00 | 28,121,028 | +8.20(+7.02%) |
Mar 04, 2020 | 118.51 | 119.97 | 113.11 | 116.80 | 11,917,295 | -0.67(-0.57%) |
Mar 03, 2020 | 114.55 | 119.20 | 112.11 | 117.47 | 11,010,981 | +4.36(+3.85%) |