Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 176.41 | 177.90 | 174.17 | 176.91 | 43,655,776 | +1.79(+1.02%) |
May 28, 2020 | 174.49 | 177.78 | 174.15 | 175.13 | 35,029,268 | -0.40(-0.23%) |
May 27, 2020 | 173.97 | 175.70 | 170.50 | 175.53 | 40,921,060 | +0.23(+0.13%) |
May 26, 2020 | 179.90 | 180.05 | 174.84 | 175.29 | 37,336,208 | -1.87(-1.06%) |
May 22, 2020 | 176.86 | 178.08 | 176.23 | 177.17 | 21,572,512 | +0.08(+0.04%) |
May 21, 2020 | 178.99 | 180.22 | 176.95 | 177.09 | 30,146,404 | -2.15(-1.20%) |
May 20, 2020 | 178.42 | 179.43 | 177.58 | 179.24 | 32,358,112 | +2.45(+1.39%) |
May 19, 2020 | 178.14 | 179.65 | 176.66 | 176.79 | 27,818,354 | -1.23(-0.69%) |
May 18, 2020 | 178.83 | 179.26 | 177.11 | 178.02 | 36,659,768 | +1.69(+0.96%) |
May 15, 2020 | 172.39 | 180.09 | 170.41 | 176.34 | 48,413,656 | +2.53(+1.46%) |
May 14, 2020 | 170.81 | 173.96 | 169.14 | 173.81 | 43,469,220 | +0.75(+0.43%) |
May 13, 2020 | 175.75 | 177.19 | 169.96 | 173.06 | 46,409,396 | -1.78(-1.02%) |
May 12, 2020 | 179.84 | 180.07 | 174.84 | 174.84 | 33,218,434 | -4.95(-2.75%) |
May 11, 2020 | 176.33 | 180.53 | 176.04 | 179.78 | 32,056,218 | +1.98(+1.12%) |
May 08, 2020 | 178.09 | 178.11 | 176.53 | 177.80 | 32,108,610 | +1.04(+0.59%) |
May 07, 2020 | 177.31 | 177.68 | 175.78 | 176.76 | 29,388,856 | +1.02(+0.58%) |
May 06, 2020 | 175.30 | 177.34 | 174.86 | 175.74 | 33,369,104 | +1.71(+0.98%) |
May 05, 2020 | 173.89 | 176.81 | 173.20 | 174.03 | 38,244,828 | +1.85(+1.07%) |
May 04, 2020 | 167.33 | 172.33 | 167.33 | 172.18 | 31,530,712 | +4.11(+2.45%) |
May 01, 2020 | 169.25 | 171.99 | 167.53 | 168.07 | 40,893,644 | -4.47(-2.59%) |
Apr 30, 2020 | 173.29 | 173.68 | 169.67 | 172.53 | 55,909,480 | +1.71(+1.00%) |
Apr 29, 2020 | 166.77 | 171.06 | 165.48 | 170.82 | 53,079,240 | +7.34(+4.49%) |
Apr 28, 2020 | 169.05 | 169.13 | 163.08 | 163.49 | 35,670,556 | -4.08(-2.44%) |
Apr 27, 2020 | 170.01 | 170.31 | 166.84 | 167.57 | 34,461,652 | -0.48(-0.29%) |
Apr 24, 2020 | 165.65 | 168.06 | 164.35 | 168.05 | 35,632,576 | +3.01(+1.83%) |
Apr 23, 2020 | 167.62 | 168.54 | 164.54 | 165.03 | 34,043,240 | -2.02(-1.21%) |
Apr 22, 2020 | 165.01 | 167.52 | 164.46 | 167.06 | 35,979,364 | +5.49(+3.40%) |
Apr 21, 2020 | 167.04 | 167.20 | 159.92 | 161.57 | 58,353,280 | -6.97(-4.14%) |
Apr 20, 2020 | 170.05 | 172.09 | 168.47 | 168.54 | 38,054,744 | -3.41(-1.98%) |
Apr 17, 2020 | 172.81 | 173.29 | 169.32 | 171.95 | 54,807,104 | +1.50(+0.88%) |
Apr 16, 2020 | 167.81 | 170.68 | 166.46 | 170.44 | 52,315,364 | +4.97(+3.00%) |
Apr 15, 2020 | 165.19 | 167.10 | 162.94 | 165.48 | 42,490,260 | -1.75(-1.05%) |
Apr 14, 2020 | 162.71 | 167.28 | 161.74 | 167.23 | 54,850,988 | +7.88(+4.95%) |
Apr 13, 2020 | 158.23 | 159.40 | 156.25 | 159.34 | 43,481,832 | +0.36(+0.22%) |
Apr 09, 2020 | 160.16 | 161.14 | 157.25 | 158.99 | 53,421,596 | +0.01(+0.01%) |
Apr 08, 2020 | 159.50 | 160.46 | 157.41 | 158.98 | 50,125,612 | +1.58(+1.00%) |
Apr 07, 2020 | 163.27 | 163.67 | 157.18 | 157.40 | 65,157,676 | -1.71(-1.08%) |
Apr 06, 2020 | 154.35 | 160.30 | 151.71 | 159.11 | 69,649,776 | +11.01(+7.44%) |
Apr 03, 2020 | 149.32 | 151.52 | 146.52 | 148.10 | 42,838,904 | -1.38(-0.92%) |
Apr 02, 2020 | 146.20 | 149.69 | 144.76 | 149.48 | 51,526,936 | +3.03(+2.07%) |
Apr 01, 2020 | 147.30 | 151.87 | 145.20 | 146.44 | 60,157,624 | -5.39(-3.55%) |
Mar 31, 2020 | 153.46 | 158.64 | 150.73 | 151.84 | 80,864,608 | -2.43(-1.57%) |
Mar 30, 2020 | 146.76 | 154.62 | 144.42 | 154.26 | 65,794,820 | +10.14(+7.03%) |
Mar 27, 2020 | 146.10 | 149.12 | 143.64 | 144.12 | 59,249,168 | -5.56(-3.72%) |
Mar 26, 2020 | 143.45 | 150.82 | 142.84 | 149.69 | 67,129,456 | +8.24(+5.83%) |
Mar 25, 2020 | 143.36 | 148.58 | 139.06 | 141.45 | 78,533,104 | -1.37(-0.96%) |
Mar 24, 2020 | 138.40 | 144.03 | 136.01 | 142.81 | 85,657,208 | +10.21(+7.70%) |
Mar 23, 2020 | 131.91 | 135.33 | 127.58 | 132.60 | 81,929,720 | +0.37(+0.28%) |
Mar 20, 2020 | 140.56 | 141.62 | 130.80 | 132.23 | 88,149,680 | -4.48(-3.27%) |
Mar 19, 2020 | 137.45 | 144.56 | 133.82 | 136.71 | 89,213,048 | +1.54(+1.14%) |
Mar 18, 2020 | 132.86 | 140.56 | 129.99 | 135.17 | 84,603,176 | -2.37(-1.72%) |
Mar 17, 2020 | 134.78 | 142.01 | 129.97 | 137.54 | 84,141,160 | +4.53(+3.41%) |
Mar 16, 2020 | 134.78 | 143.79 | 129.97 | 133.00 | 91,210,864 | -19.91(-13.02%) |
Mar 13, 2020 | 142.01 | 155.88 | 135.49 | 152.91 | 96,315,032 | +22.70(+17.43%) |
Mar 12, 2020 | 139.89 | 147.75 | 130.21 | 130.21 | 96,748,824 | -17.70(-11.96%) |
Mar 11, 2020 | 151.28 | 151.83 | 145.52 | 147.91 | 58,631,928 | -7.02(-4.53%) |
Mar 10, 2020 | 152.27 | 155.03 | 146.90 | 154.93 | 67,837,288 | +9.92(+6.84%) |
Mar 09, 2020 | 145.38 | 151.87 | 144.41 | 145.01 | 73,054,624 | -10.54(-6.78%) |
Mar 06, 2020 | 156.55 | 157.03 | 150.19 | 155.55 | 75,638,448 | -4.53(-2.83%) |
Mar 05, 2020 | 159.85 | 164.50 | 159.52 | 160.08 | 49,612,124 | -4.12(-2.51%) |
Mar 04, 2020 | 162.21 | 164.34 | 159.45 | 164.20 | 51,662,428 | +5.81(+3.67%) |
Mar 03, 2020 | 165.79 | 168.48 | 156.22 | 158.38 | 74,367,016 | -7.97(-4.79%) |