Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2020 | 193.02 | 193.02 | 193.02 | 0 | +0.03(+0.02%) | |
May 07, 2020 | 195.17 | 195.31 | 192.47 | 192.99 | 7,560,128 | -0.90(-0.46%) |
May 06, 2020 | 194.90 | 196.45 | 193.68 | 193.89 | 9,959,040 | +1.11(+0.58%) |
May 05, 2020 | 190.00 | 193.73 | 189.20 | 192.78 | 3,625,272 | +4.08(+2.16%) |
May 04, 2020 | 190.46 | 190.46 | 187.75 | 188.70 | 2,246,973 | -1.04(-0.55%) |
May 01, 2020 | 187.79 | 189.99 | 186.18 | 189.74 | 5,787,200 | +2.40(+1.28%) |
Apr 30, 2020 | 188.41 | 188.86 | 186.94 | 187.34 | 3,284,797 | -1.95(-1.03%) |
Apr 29, 2020 | 187.72 | 190.03 | 186.85 | 189.29 | 4,402,232 | +1.94(+1.04%) |
Apr 28, 2020 | 188.87 | 189.41 | 186.45 | 187.35 | 4,612,824 | -0.89(-0.47%) |
Apr 27, 2020 | 187.04 | 188.57 | 187.04 | 188.24 | 3,416,470 | +1.34(+0.72%) |
Apr 24, 2020 | 186.52 | 186.93 | 185.09 | 186.90 | 4,311,100 | +1.35(+0.73%) |
Apr 23, 2020 | 185.92 | 187.09 | 185.23 | 185.55 | 3,322,288 | +1.25(+0.68%) |
Apr 22, 2020 | 185.36 | 186.74 | 185.16 | 184.30 | 6,245,759 | +0.26(+0.14%) |
Apr 21, 2020 | 185.85 | 186.40 | 183.94 | 184.04 | 4,631,635 | -3.35(-1.79%) |
Apr 20, 2020 | 186.70 | 189.15 | 185.88 | 187.39 | 3,804,373 | +0.39(+0.21%) |
Apr 17, 2020 | 187.09 | 187.71 | 185.83 | 187.00 | 4,837,800 | +1.81(+0.98%) |
Apr 16, 2020 | 187.27 | 196.19 | 184.67 | 185.19 | 6,366,416 | -0.52(-0.28%) |
Apr 15, 2020 | 184.00 | 187.02 | 183.85 | 185.71 | 1,893,400 | -0.28(-0.15%) |
Apr 14, 2020 | 184.20 | 186.90 | 184.20 | 185.99 | 4,365,974 | +2.89(+1.58%) |
Apr 13, 2020 | 181.39 | 183.28 | 180.88 | 183.10 | 2,773,265 | +1.62(+0.89%) |
Apr 09, 2020 | 181.18 | 182.12 | 180.49 | 181.48 | 4,286,286 | +1.12(+0.62%) |
Apr 08, 2020 | 178.17 | 181.15 | 177.09 | 180.36 | 3,615,340 | +2.81(+1.58%) |
Apr 07, 2020 | 179.05 | 180.80 | 177.53 | 177.55 | 3,875,982 | +0.11(+0.06%) |
Apr 06, 2020 | 177.41 | 178.83 | 175.77 | 177.44 | 7,921,294 | +2.43(+1.39%) |
Apr 03, 2020 | 176.32 | 177.70 | 173.88 | 175.01 | 2,939,047 | -1.82(-1.03%) |
Apr 02, 2020 | 173.31 | 177.92 | 172.65 | 176.84 | 2,879,558 | +2.63(+1.51%) |