Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 146.54 | 147.79 | 146.22 | 147.34 | 16,279,434 | +1.04(+0.71%) |
May 28, 2020 | 145.87 | 146.42 | 145.60 | 146.29 | 11,406,162 | -0.54(-0.37%) |
May 27, 2020 | 146.62 | 147.62 | 146.44 | 146.83 | 8,934,587 | -0.27(-0.18%) |
May 26, 2020 | 147.44 | 147.52 | 146.79 | 147.10 | 8,992,212 | -2.00(-1.34%) |
May 22, 2020 | 148.35 | 149.22 | 148.25 | 149.10 | 5,503,608 | +0.89(+0.60%) |
May 21, 2020 | 148.48 | 148.93 | 147.97 | 148.21 | 9,904,257 | +0.37(+0.25%) |
May 20, 2020 | 146.96 | 148.34 | 146.70 | 147.84 | 12,132,712 | +0.44(+0.30%) |
May 19, 2020 | 146.37 | 147.44 | 146.34 | 147.40 | 9,592,200 | +0.55(+0.37%) |
May 18, 2020 | 148.54 | 148.65 | 146.28 | 146.85 | 11,184,662 | -3.30(-2.20%) |
May 15, 2020 | 151.58 | 151.75 | 149.80 | 150.15 | 8,022,690 | -0.39(-0.26%) |
May 14, 2020 | 150.70 | 151.44 | 150.45 | 150.53 | 11,192,246 | +1.46(+0.98%) |
May 13, 2020 | 148.69 | 149.77 | 148.45 | 149.07 | 14,772,858 | +1.04(+0.70%) |
May 12, 2020 | 146.95 | 148.54 | 146.92 | 148.04 | 11,163,836 | +1.50(+1.03%) |
May 11, 2020 | 147.40 | 147.90 | 146.00 | 146.53 | 9,674,800 | -1.15(-0.78%) |
May 08, 2020 | 148.15 | 148.97 | 147.42 | 147.69 | 9,027,303 | -1.95(-1.30%) |
May 07, 2020 | 147.31 | 149.84 | 147.11 | 149.63 | 10,176,368 | +2.46(+1.67%) |
May 06, 2020 | 147.01 | 147.38 | 145.95 | 147.17 | 16,344,468 | -2.41(-1.61%) |
May 05, 2020 | 149.12 | 149.75 | 148.85 | 149.59 | 8,695,809 | -0.96(-0.64%) |
May 04, 2020 | 150.91 | 151.02 | 149.94 | 150.55 | 9,216,458 | -0.71(-0.47%) |
May 01, 2020 | 150.86 | 151.41 | 149.90 | 151.26 | 11,335,647 | +1.28(+0.86%) |
Apr 30, 2020 | 151.78 | 152.22 | 149.95 | 149.98 | 12,902,416 | -1.77(-1.17%) |
Apr 29, 2020 | 152.49 | 153.15 | 151.08 | 151.75 | 9,582,497 | -0.79(-0.52%) |
Apr 28, 2020 | 151.61 | 152.78 | 151.52 | 152.54 | 11,012,393 | +1.74(+1.15%) |
Apr 27, 2020 | 152.61 | 152.69 | 150.61 | 150.81 | 10,049,585 | -2.86(-1.86%) |
Apr 24, 2020 | 152.56 | 153.67 | 152.53 | 153.67 | 6,906,000 | +0.36(+0.23%) |
Apr 23, 2020 | 152.79 | 153.75 | 152.55 | 153.31 | 6,634,807 | +0.81(+0.53%) |
Apr 22, 2020 | 152.88 | 153.26 | 151.75 | 152.50 | 6,926,663 | -1.57(-1.02%) |
Apr 21, 2020 | 154.65 | 154.84 | 153.61 | 154.07 | 8,727,741 | +1.92(+1.26%) |
Apr 20, 2020 | 151.51 | 152.27 | 151.08 | 152.16 | 7,184,169 | +1.21(+0.80%) |
Apr 17, 2020 | 152.75 | 153.67 | 150.46 | 150.94 | 9,574,546 | -2.05(-1.34%) |
Apr 16, 2020 | 152.25 | 153.20 | 152.03 | 152.99 | 9,184,605 | +1.72(+1.14%) |
Apr 15, 2020 | 150.03 | 151.65 | 149.98 | 151.27 | 11,147,859 | +3.90(+2.65%) |
Apr 14, 2020 | 147.37 | 148.18 | 147.05 | 147.37 | 10,027,485 | -0.04(-0.02%) |
Apr 13, 2020 | 148.19 | 149.05 | 147.41 | 147.41 | 9,727,269 | -1.36(-0.91%) |
Apr 09, 2020 | 147.77 | 149.12 | 147.32 | 148.76 | 15,854,517 | +0.27(+0.18%) |
Apr 08, 2020 | 148.51 | 149.48 | 147.63 | 148.50 | 11,280,499 | -1.09(-0.73%) |
Apr 07, 2020 | 148.38 | 149.69 | 147.25 | 149.58 | 15,355,006 | -1.58(-1.05%) |
Apr 06, 2020 | 150.21 | 151.35 | 149.79 | 151.17 | 10,489,054 | -0.40(-0.26%) |
Apr 03, 2020 | 151.61 | 153.21 | 151.24 | 151.56 | 7,305,120 | +0.36(+0.24%) |
Apr 02, 2020 | 151.86 | 152.21 | 150.45 | 151.20 | 6,415,071 | +0.95(+0.63%) |
Apr 01, 2020 | 151.54 | 151.98 | 149.67 | 150.25 | 12,597,473 | +2.08(+1.40%) |
Mar 31, 2020 | 148.83 | 149.92 | 147.81 | 148.17 | 12,764,420 | -1.21(-0.81%) |
Mar 30, 2020 | 151.16 | 152.79 | 149.04 | 149.39 | 14,999,003 | -1.24(-0.82%) |
Mar 27, 2020 | 148.67 | 151.12 | 147.83 | 150.62 | 13,972,681 | +3.92(+2.67%) |
Mar 26, 2020 | 145.99 | 148.81 | 145.75 | 146.71 | 11,775,527 | +0.72(+0.49%) |
Mar 25, 2020 | 146.93 | 149.71 | 145.16 | 145.99 | 11,968,685 | -0.33(-0.23%) |
Mar 24, 2020 | 144.83 | 148.60 | 144.08 | 146.32 | 13,301,811 | -2.72(-1.83%) |
Mar 23, 2020 | 141.46 | 149.72 | 140.63 | 149.04 | 22,229,508 | +5.85(+4.08%) |
Mar 20, 2020 | 137.69 | 143.20 | 136.62 | 143.20 | 23,228,050 | +10.02(+7.52%) |
Mar 19, 2020 | 131.99 | 137.83 | 130.46 | 133.18 | 23,574,930 | +3.53(+2.72%) |
Mar 18, 2020 | 137.28 | 138.45 | 124.86 | 129.65 | 52,388,148 | -7.75(-5.64%) |
Mar 17, 2020 | 146.85 | 148.77 | 137.16 | 137.40 | 20,673,776 | -8.86(-6.05%) |
Mar 16, 2020 | 144.05 | 149.23 | 141.74 | 146.26 | 33,953,196 | +7.99(+5.78%) |
Mar 13, 2020 | 139.22 | 142.09 | 136.69 | 138.27 | 22,058,800 | -3.20(-2.26%) |
Mar 12, 2020 | 146.86 | 149.42 | 139.81 | 141.46 | 27,121,198 | +0.87(+0.62%) |
Mar 11, 2020 | 148.59 | 150.02 | 139.78 | 140.59 | 32,929,424 | -5.37(-3.68%) |
Mar 10, 2020 | 152.36 | 155.32 | 145.53 | 145.96 | 41,996,220 | -7.89(-5.13%) |
Mar 09, 2020 | 161.29 | 161.40 | 153.00 | 153.85 | 46,249,760 | +4.06(+2.71%) |
Mar 06, 2020 | 150.27 | 152.09 | 147.40 | 149.79 | 84,936,424 | +7.41(+5.20%) |
Mar 05, 2020 | 141.13 | 142.65 | 140.84 | 142.38 | 19,798,610 | +3.46(+2.49%) |
Mar 04, 2020 | 140.49 | 141.33 | 138.49 | 138.92 | 26,113,530 | -1.49(-1.06%) |
Mar 03, 2020 | 138.15 | 143.44 | 136.85 | 140.41 | 42,971,100 | +2.15(+1.55%) |