Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 177.89 | 179.58 | 176.41 | 179.04 | 2,144,167 | +1.44(+0.81%) |
May 28, 2020 | 177.66 | 180.20 | 177.12 | 177.61 | 2,072,001 | +0.30(+0.17%) |
May 27, 2020 | 176.58 | 177.35 | 172.84 | 177.31 | 1,985,442 | +1.46(+0.83%) |
May 26, 2020 | 179.27 | 179.28 | 175.72 | 175.85 | 1,658,216 | +0.33(+0.19%) |
May 22, 2020 | 174.78 | 175.59 | 173.93 | 175.52 | 1,009,080 | +0.71(+0.41%) |
May 21, 2020 | 175.97 | 176.59 | 173.96 | 174.81 | 1,386,411 | -1.13(-0.64%) |
May 20, 2020 | 175.35 | 176.41 | 175.21 | 175.94 | 2,276,670 | +2.96(+1.71%) |
May 19, 2020 | 173.78 | 175.49 | 172.97 | 172.97 | 1,801,280 | -1.03(-0.59%) |
May 18, 2020 | 173.57 | 174.80 | 173.03 | 174.00 | 1,279,141 | +3.88(+2.28%) |
May 15, 2020 | 167.05 | 170.21 | 166.78 | 170.13 | 1,124,174 | +1.36(+0.81%) |
May 14, 2020 | 165.81 | 168.80 | 164.33 | 168.77 | 1,792,434 | +1.77(+1.06%) |
May 13, 2020 | 169.75 | 170.80 | 165.18 | 167.00 | 1,929,726 | -2.53(-1.50%) |
May 12, 2020 | 173.62 | 174.02 | 169.53 | 169.53 | 2,569,941 | -3.45(-1.99%) |
May 11, 2020 | 170.36 | 173.86 | 170.33 | 172.98 | 2,119,255 | +1.31(+0.76%) |
May 08, 2020 | 170.99 | 171.93 | 170.28 | 171.67 | 2,509,832 | +2.26(+1.34%) |
May 07, 2020 | 169.31 | 170.36 | 168.91 | 169.41 | 1,952,381 | +2.19(+1.31%) |
May 06, 2020 | 168.18 | 169.00 | 167.01 | 167.22 | 1,588,202 | +0.18(+0.10%) |
May 05, 2020 | 166.80 | 168.93 | 166.47 | 167.05 | 1,849,207 | +2.22(+1.35%) |
May 04, 2020 | 162.44 | 165.05 | 161.91 | 164.82 | 1,608,796 | +1.39(+0.85%) |
May 01, 2020 | 164.72 | 165.72 | 162.83 | 163.44 | 1,441,866 | -4.40(-2.62%) |
Apr 30, 2020 | 167.77 | 168.71 | 166.73 | 167.84 | 4,302,287 | -0.24(-0.14%) |
Apr 29, 2020 | 166.62 | 169.02 | 165.92 | 168.08 | 2,581,466 | +4.81(+2.95%) |
Apr 28, 2020 | 167.27 | 167.50 | 162.99 | 163.27 | 2,188,275 | -2.07(-1.25%) |
Apr 27, 2020 | 165.07 | 165.93 | 164.75 | 165.34 | 3,139,930 | +1.81(+1.10%) |
Apr 24, 2020 | 161.67 | 163.85 | 160.67 | 163.53 | 2,341,103 | +3.30(+2.06%) |
Apr 23, 2020 | 161.99 | 163.74 | 160.84 | 160.23 | 2,483,794 | -0.87(-0.54%) |
Apr 22, 2020 | 160.19 | 161.94 | 159.37 | 161.10 | 1,300,969 | +4.29(+2.74%) |
Apr 21, 2020 | 160.38 | 160.58 | 152.38 | 156.81 | 2,130,970 | -5.71(-3.51%) |
Apr 20, 2020 | 162.82 | 164.89 | 162.42 | 162.52 | 2,942,632 | -2.12(-1.29%) |
Apr 17, 2020 | 165.15 | 165.38 | 162.47 | 164.64 | 2,398,753 | +2.90(+1.79%) |
Apr 16, 2020 | 161.23 | 162.39 | 159.47 | 161.74 | 2,959,649 | +1.90(+1.19%) |
Apr 15, 2020 | 158.99 | 160.94 | 158.22 | 159.84 | 2,282,098 | -2.15(-1.32%) |
Apr 14, 2020 | 159.52 | 162.49 | 158.78 | 161.99 | 2,411,543 | +6.04(+3.87%) |
Apr 13, 2020 | 155.50 | 156.34 | 153.21 | 155.94 | 2,210,834 | -0.43(-0.27%) |
Apr 09, 2020 | 156.74 | 157.73 | 155.10 | 156.37 | 3,328,050 | +1.33(+0.86%) |
Apr 08, 2020 | 152.12 | 155.60 | 150.69 | 155.04 | 2,303,280 | +4.66(+3.10%) |
Apr 07, 2020 | 155.85 | 156.38 | 150.27 | 150.38 | 1,931,155 | -0.31(-0.21%) |
Apr 06, 2020 | 145.51 | 151.63 | 145.19 | 150.69 | 2,542,706 | +10.24(+7.29%) |
Apr 03, 2020 | 142.23 | 143.17 | 138.84 | 140.45 | 1,165,044 | -2.21(-1.55%) |
Apr 02, 2020 | 139.08 | 142.96 | 138.78 | 142.66 | 2,638,079 | +2.62(+1.87%) |
Apr 01, 2020 | 141.15 | 143.43 | 138.80 | 140.03 | 2,090,236 | -6.30(-4.31%) |
Mar 31, 2020 | 147.58 | 149.79 | 145.71 | 146.34 | 3,023,010 | -2.10(-1.41%) |
Mar 30, 2020 | 145.00 | 148.69 | 143.99 | 148.44 | 4,205,608 | +4.94(+3.44%) |
Mar 27, 2020 | 144.51 | 147.38 | 142.53 | 143.50 | 3,476,910 | -5.04(-3.39%) |
Mar 26, 2020 | 141.88 | 149.01 | 140.81 | 148.54 | 3,976,691 | +8.35(+5.96%) |
Mar 25, 2020 | 140.39 | 145.74 | 137.10 | 140.19 | 4,744,373 | +1.06(+0.77%) |
Mar 24, 2020 | 133.82 | 139.29 | 133.41 | 139.12 | 2,426,283 | +11.64(+9.13%) |
Mar 23, 2020 | 128.98 | 130.75 | 124.19 | 127.48 | 6,114,140 | -2.28(-1.75%) |
Mar 20, 2020 | 137.28 | 139.13 | 129.48 | 129.76 | 4,146,192 | -5.75(-4.25%) |
Mar 19, 2020 | 133.18 | 139.46 | 130.16 | 135.51 | 2,845,017 | +0.62(+0.46%) |
Mar 18, 2020 | 131.93 | 136.55 | 127.18 | 134.89 | 5,358,598 | -6.60(-4.66%) |
Mar 17, 2020 | 135.96 | 142.16 | 130.99 | 141.49 | 3,811,532 | +7.78(+5.82%) |
Mar 16, 2020 | 133.09 | 143.00 | 126.69 | 133.71 | 3,053,852 | -17.87(-11.79%) |
Mar 13, 2020 | 146.78 | 151.58 | 139.46 | 151.58 | 3,801,227 | +12.45(+8.94%) |
Mar 12, 2020 | 141.98 | 148.93 | 135.81 | 139.13 | 3,533,047 | -13.98(-9.13%) |
Mar 11, 2020 | 156.33 | 157.36 | 151.15 | 153.11 | 2,607,806 | -7.51(-4.67%) |
Mar 10, 2020 | 157.91 | 160.66 | 152.39 | 160.62 | 2,809,615 | +8.36(+5.49%) |
Mar 09, 2020 | 151.27 | 157.91 | 150.60 | 152.26 | 2,290,282 | -11.62(-7.09%) |
Mar 06, 2020 | 161.61 | 164.69 | 159.74 | 163.88 | 1,897,051 | -2.56(-1.54%) |
Mar 05, 2020 | 167.94 | 170.13 | 165.26 | 166.44 | 1,527,279 | -5.69(-3.31%) |
Mar 04, 2020 | 168.72 | 172.20 | 166.90 | 172.13 | 1,839,570 | +7.15(+4.33%) |
Mar 03, 2020 | 170.84 | 172.68 | 163.52 | 164.98 | 2,572,737 | -5.14(-3.02%) |