Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 191.81 | 192.79 | 189.06 | 190.75 | 3,315,760 | -1.69(-0.88%) |
May 28, 2020 | 193.11 | 195.19 | 189.83 | 192.44 | 1,108,481 | +0.82(+0.43%) |
May 27, 2020 | 192.14 | 193.85 | 189.80 | 191.61 | 1,616,508 | +2.69(+1.42%) |
May 26, 2020 | 189.28 | 191.15 | 188.62 | 188.92 | 1,303,748 | +2.99(+1.61%) |
May 22, 2020 | 187.23 | 187.32 | 184.69 | 185.93 | 971,269 | -1.32(-0.70%) |
May 21, 2020 | 188.52 | 189.40 | 186.05 | 187.25 | 1,221,499 | -1.88(-0.99%) |
May 20, 2020 | 191.16 | 193.07 | 188.78 | 189.12 | 1,063,043 | -0.26(-0.14%) |
May 19, 2020 | 189.34 | 191.74 | 189.21 | 189.39 | 1,064,936 | -1.26(-0.66%) |
May 18, 2020 | 189.58 | 194.00 | 189.18 | 190.65 | 1,558,582 | +5.01(+2.70%) |
May 15, 2020 | 186.17 | 187.34 | 184.45 | 185.64 | 2,196,637 | -2.19(-1.17%) |
May 14, 2020 | 181.63 | 188.16 | 180.37 | 187.83 | 1,208,648 | +3.58(+1.94%) |
May 13, 2020 | 188.86 | 188.86 | 183.37 | 184.24 | 3,189,866 | -2.90(-1.55%) |
May 12, 2020 | 185.54 | 188.81 | 185.54 | 187.14 | 1,498,556 | +1.17(+0.63%) |
May 11, 2020 | 182.81 | 187.96 | 182.56 | 185.97 | 1,518,058 | +2.18(+1.19%) |
May 08, 2020 | 180.31 | 183.80 | 179.36 | 183.79 | 884,746 | +4.77(+2.67%) |
May 07, 2020 | 173.28 | 180.49 | 173.28 | 179.01 | 1,172,019 | +7.35(+4.28%) |
May 06, 2020 | 178.48 | 178.90 | 170.83 | 171.66 | 1,170,429 | -5.51(-3.11%) |
May 05, 2020 | 171.50 | 178.23 | 171.50 | 177.17 | 1,181,919 | +5.08(+2.95%) |
May 04, 2020 | 172.63 | 173.19 | 170.55 | 172.09 | 1,621,907 | -0.51(-0.30%) |
May 01, 2020 | 166.11 | 174.19 | 163.96 | 172.60 | 2,095,349 | +5.37(+3.21%) |
Apr 30, 2020 | 162.94 | 168.39 | 162.18 | 167.24 | 2,710,191 | +2.42(+1.47%) |
Apr 29, 2020 | 168.61 | 169.30 | 164.32 | 164.81 | 1,922,335 | -1.66(-1.00%) |
Apr 28, 2020 | 169.69 | 170.00 | 166.06 | 166.48 | 1,576,218 | -0.58(-0.35%) |
Apr 27, 2020 | 169.93 | 171.03 | 165.73 | 167.06 | 1,514,943 | -2.52(-1.49%) |
Apr 24, 2020 | 170.40 | 171.90 | 167.30 | 169.58 | 1,316,317 | +0.74(+0.44%) |
Apr 23, 2020 | 175.15 | 175.24 | 168.09 | 168.83 | 1,673,824 | -6.59(-3.76%) |
Apr 22, 2020 | 175.45 | 176.24 | 170.81 | 175.42 | 842,465 | +3.29(+1.91%) |
Apr 21, 2020 | 172.82 | 176.47 | 171.88 | 172.13 | 1,051,487 | -7.25(-4.04%) |
Apr 20, 2020 | 181.91 | 181.91 | 176.84 | 179.38 | 1,168,381 | -4.95(-2.68%) |
Apr 17, 2020 | 185.25 | 187.39 | 182.21 | 184.33 | 1,456,789 | +4.41(+2.45%) |
Apr 16, 2020 | 177.61 | 180.63 | 175.78 | 179.91 | 1,282,905 | +2.22(+1.25%) |
Apr 15, 2020 | 183.99 | 185.90 | 176.54 | 177.69 | 1,306,259 | -9.75(-5.20%) |
Apr 14, 2020 | 182.69 | 187.72 | 181.47 | 187.44 | 1,278,304 | +7.39(+4.10%) |
Apr 13, 2020 | 182.26 | 183.54 | 178.25 | 180.05 | 951,416 | -5.48(-2.95%) |
Apr 09, 2020 | 184.10 | 187.02 | 180.34 | 185.53 | 1,861,747 | +3.95(+2.18%) |
Apr 08, 2020 | 171.26 | 184.42 | 169.79 | 181.57 | 2,364,526 | +11.63(+6.84%) |
Apr 07, 2020 | 172.12 | 173.59 | 167.49 | 169.94 | 2,203,572 | +2.68(+1.60%) |
Apr 06, 2020 | 155.12 | 168.61 | 153.41 | 167.27 | 1,591,962 | +18.36(+12.33%) |
Apr 03, 2020 | 149.80 | 152.92 | 145.91 | 148.90 | 1,729,763 | -3.01(-1.98%) |
Apr 02, 2020 | 147.17 | 154.15 | 146.84 | 151.92 | 1,578,008 | +3.46(+2.33%) |
Apr 01, 2020 | 159.43 | 161.82 | 146.92 | 148.46 | 1,377,032 | -10.97(-6.88%) |
Mar 31, 2020 | 162.05 | 164.22 | 158.44 | 159.43 | 1,763,957 | -5.79(-3.50%) |
Mar 30, 2020 | 161.89 | 167.13 | 156.60 | 165.22 | 2,067,480 | +5.42(+3.39%) |
Mar 27, 2020 | 155.33 | 165.70 | 152.85 | 159.80 | 2,256,663 | -0.27(-0.17%) |
Mar 26, 2020 | 158.31 | 161.75 | 156.01 | 160.07 | 2,664,857 | +2.46(+1.56%) |
Mar 25, 2020 | 160.64 | 162.28 | 155.15 | 157.61 | 2,945,846 | -2.79(-1.74%) |
Mar 24, 2020 | 145.55 | 161.86 | 145.15 | 160.40 | 2,527,499 | +19.86(+14.13%) |
Mar 23, 2020 | 141.73 | 151.04 | 139.04 | 140.54 | 3,134,273 | -3.93(-2.72%) |
Mar 20, 2020 | 147.42 | 150.12 | 140.80 | 144.47 | 3,144,525 | -1.48(-1.01%) |
Mar 19, 2020 | 149.11 | 150.55 | 142.97 | 145.95 | 2,719,401 | -4.67(-3.10%) |
Mar 18, 2020 | 151.10 | 153.54 | 140.12 | 150.62 | 2,475,175 | -8.26(-5.20%) |
Mar 17, 2020 | 169.08 | 171.38 | 155.37 | 158.88 | 3,753,621 | -5.85(-3.55%) |
Mar 16, 2020 | 155.22 | 170.27 | 149.26 | 164.74 | 3,512,039 | -6.69(-3.90%) |
Mar 13, 2020 | 175.09 | 176.87 | 162.34 | 171.42 | 4,148,015 | +3.83(+2.28%) |
Mar 12, 2020 | 169.47 | 175.20 | 163.77 | 167.60 | 4,480,789 | -11.10(-6.21%) |
Mar 11, 2020 | 175.31 | 183.50 | 171.62 | 178.70 | 5,098,843 | +1.82(+1.03%) |
Mar 10, 2020 | 178.52 | 183.23 | 169.30 | 176.88 | 4,902,920 | +4.03(+2.33%) |
Mar 09, 2020 | 191.65 | 191.71 | 167.54 | 172.85 | 6,359,518 | -34.66(-16.70%) |
Mar 06, 2020 | 202.37 | 208.67 | 199.45 | 207.51 | 1,545,193 | -1.90(-0.91%) |
Mar 05, 2020 | 212.95 | 214.13 | 206.51 | 209.42 | 1,328,743 | -8.40(-3.86%) |
Mar 04, 2020 | 211.22 | 217.90 | 209.35 | 217.82 | 1,247,182 | +10.32(+4.97%) |
Mar 03, 2020 | 213.44 | 215.55 | 204.37 | 207.50 | 1,296,009 | -6.05(-2.83%) |