Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 179.59 | 186.12 | 178.94 | 185.30 | 1,862,500 | +6.98(+3.91%) |
May 28, 2020 | 174.08 | 180.46 | 174.08 | 178.32 | 2,046,569 | +3.01(+1.72%) |
May 27, 2020 | 170.05 | 175.72 | 160.20 | 175.31 | 3,891,965 | +2.25(+1.30%) |
May 26, 2020 | 182.62 | 184.62 | 172.19 | 173.06 | 2,239,921 | -9.54(-5.22%) |
May 22, 2020 | 181.29 | 185.45 | 179.20 | 182.60 | 1,486,000 | +2.35(+1.30%) |
May 21, 2020 | 182.05 | 185.28 | 179.55 | 180.25 | 1,828,470 | -3.59(-1.95%) |
May 20, 2020 | 182.33 | 185.79 | 181.50 | 183.84 | 859,091 | +2.56(+1.41%) |
May 19, 2020 | 183.16 | 186.27 | 180.60 | 181.28 | 1,351,113 | -0.88(-0.48%) |
May 18, 2020 | 187.77 | 189.50 | 180.21 | 182.16 | 1,579,807 | -4.34(-2.33%) |
May 15, 2020 | 180.00 | 190.21 | 179.12 | 186.50 | 3,521,000 | +6.71(+3.73%) |
May 14, 2020 | 173.30 | 180.44 | 172.15 | 179.79 | 1,410,799 | +4.03(+2.29%) |
May 13, 2020 | 176.15 | 178.38 | 170.73 | 175.76 | 1,535,589 | -0.24(-0.14%) |
May 12, 2020 | 177.80 | 181.18 | 172.09 | 176.00 | 1,552,925 | -0.60(-0.34%) |
May 11, 2020 | 176.29 | 180.46 | 174.00 | 176.60 | 1,266,839 | +0.41(+0.23%) |
May 08, 2020 | 179.92 | 182.60 | 175.05 | 176.19 | 1,824,100 | -3.59(-2.00%) |
May 07, 2020 | 174.98 | 180.64 | 174.40 | 179.78 | 2,260,286 | +6.86(+3.97%) |
May 06, 2020 | 170.58 | 176.15 | 168.54 | 172.92 | 2,008,354 | +3.34(+1.97%) |
May 05, 2020 | 164.15 | 173.87 | 164.13 | 169.58 | 3,366,541 | +6.58(+4.04%) |
May 04, 2020 | 151.72 | 163.69 | 151.40 | 163.00 | 3,260,096 | +8.41(+5.44%) |
May 01, 2020 | 150.00 | 157.25 | 146.06 | 154.59 | 2,339,300 | -0.90(-0.58%) |
Apr 30, 2020 | 155.19 | 158.79 | 153.12 | 155.49 | 2,503,213 | +2.76(+1.81%) |
Apr 29, 2020 | 151.50 | 153.18 | 148.34 | 152.73 | 1,716,153 | +4.12(+2.77%) |
Apr 28, 2020 | 153.71 | 154.92 | 146.38 | 148.61 | 1,484,731 | -3.26(-2.15%) |
Apr 27, 2020 | 154.79 | 158.98 | 150.80 | 151.87 | 1,587,492 | -0.45(-0.30%) |
Apr 24, 2020 | 149.80 | 152.62 | 148.31 | 152.32 | 956,700 | +2.93(+1.96%) |
Apr 23, 2020 | 149.01 | 153.12 | 148.63 | 149.39 | 1,374,347 | +0.19(+0.13%) |
Apr 22, 2020 | 150.88 | 152.00 | 149.02 | 149.20 | 1,145,504 | +1.00(+0.67%) |
Apr 21, 2020 | 152.00 | 154.13 | 143.87 | 148.20 | 2,143,830 | -4.43(-2.90%) |
Apr 20, 2020 | 151.43 | 155.98 | 151.43 | 152.63 | 1,555,812 | +0.38(+0.25%) |
Apr 17, 2020 | 149.50 | 153.04 | 147.38 | 152.25 | 1,734,800 | +5.74(+3.92%) |
Apr 16, 2020 | 146.85 | 152.15 | 145.26 | 146.51 | 2,133,125 | +2.88(+2.01%) |
Apr 15, 2020 | 142.96 | 146.93 | 139.25 | 143.63 | 1,799,528 | -0.94(-0.65%) |
Apr 14, 2020 | 138.42 | 146.53 | 137.55 | 144.57 | 2,164,945 | +9.27(+6.85%) |
Apr 13, 2020 | 140.01 | 140.17 | 134.76 | 135.30 | 1,861,117 | -2.65(-1.92%) |
Apr 09, 2020 | 142.00 | 143.92 | 135.81 | 137.95 | 2,201,400 | -2.73(-1.94%) |
Apr 08, 2020 | 133.62 | 141.93 | 129.75 | 140.68 | 2,714,821 | +8.16(+6.16%) |
Apr 07, 2020 | 139.10 | 139.74 | 131.96 | 132.52 | 1,919,623 | -4.34(-3.17%) |
Apr 06, 2020 | 135.68 | 137.56 | 130.37 | 136.86 | 1,511,386 | +6.90(+5.31%) |
Apr 03, 2020 | 128.50 | 132.48 | 128.50 | 129.96 | 2,320,200 | +0.95(+0.74%) |
Apr 02, 2020 | 132.74 | 134.77 | 126.54 | 129.01 | 1,474,813 | -5.04(-3.76%) |
Apr 01, 2020 | 132.96 | 134.67 | 129.61 | 134.05 | 1,615,279 | -3.21(-2.34%) |
Mar 31, 2020 | 139.86 | 143.00 | 137.11 | 137.26 | 1,521,674 | -3.90(-2.76%) |
Mar 30, 2020 | 144.85 | 148.40 | 140.89 | 141.16 | 2,274,810 | -1.09(-0.77%) |
Mar 27, 2020 | 146.00 | 147.71 | 141.54 | 142.25 | 1,551,400 | -5.95(-4.01%) |
Mar 26, 2020 | 138.56 | 148.51 | 138.56 | 148.20 | 1,795,274 | +9.04(+6.50%) |
Mar 25, 2020 | 136.06 | 149.70 | 135.51 | 139.16 | 2,744,853 | +0.96(+0.69%) |
Mar 24, 2020 | 133.21 | 139.87 | 132.20 | 138.20 | 2,475,306 | +10.11(+7.89%) |
Mar 23, 2020 | 125.90 | 134.43 | 120.91 | 128.09 | 2,003,351 | +2.19(+1.74%) |
Mar 20, 2020 | 123.65 | 134.38 | 121.85 | 125.90 | 3,112,500 | +4.34(+3.57%) |
Mar 19, 2020 | 121.59 | 130.56 | 116.51 | 121.56 | 2,769,333 | -0.47(-0.39%) |
Mar 18, 2020 | 116.63 | 124.98 | 111.91 | 122.03 | 1,810,608 | -2.35(-1.89%) |
Mar 17, 2020 | 123.32 | 128.48 | 119.63 | 124.38 | 2,245,572 | +3.81(+3.16%) |
Mar 16, 2020 | 118.48 | 127.79 | 110.01 | 120.57 | 1,826,423 | -7.37(-5.76%) |
Mar 13, 2020 | 129.26 | 130.39 | 120.03 | 127.94 | 2,868,200 | +10.94(+9.35%) |
Mar 12, 2020 | 117.67 | 130.48 | 117.00 | 117.00 | 2,241,750 | -13.54(-10.37%) |
Mar 11, 2020 | 132.77 | 133.96 | 122.82 | 130.54 | 3,164,444 | -5.05(-3.72%) |
Mar 10, 2020 | 136.66 | 137.33 | 130.87 | 135.59 | 2,008,485 | +2.59(+1.95%) |
Mar 09, 2020 | 134.58 | 136.00 | 128.53 | 133.00 | 3,122,619 | -11.36(-7.87%) |
Mar 06, 2020 | 150.57 | 151.09 | 139.46 | 144.36 | 2,462,200 | -7.85(-5.16%) |
Mar 05, 2020 | 151.99 | 155.30 | 149.53 | 152.21 | 1,444,554 | -1.26(-0.82%) |
Mar 04, 2020 | 148.00 | 154.39 | 146.50 | 153.47 | 1,751,846 | +7.75(+5.32%) |
Mar 03, 2020 | 147.54 | 151.57 | 141.16 | 145.72 | 2,636,567 | -1.10(-0.75%) |