Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 186.85 | 188.64 | 185.55 | 188.19 | 1,316,239 | +1.53(+0.82%) |
May 28, 2020 | 186.29 | 189.39 | 186.12 | 186.66 | 1,407,285 | +0.37(+0.20%) |
May 27, 2020 | 185.55 | 186.41 | 181.42 | 186.29 | 3,639,632 | +1.25(+0.67%) |
May 26, 2020 | 188.54 | 188.54 | 184.76 | 185.04 | 969,150 | +0.44(+0.24%) |
May 22, 2020 | 183.81 | 184.70 | 182.92 | 184.60 | 1,419,129 | +0.81(+0.44%) |
May 21, 2020 | 185.40 | 186.00 | 182.91 | 183.79 | 1,204,818 | -1.47(-0.79%) |
May 20, 2020 | 184.20 | 185.63 | 184.20 | 185.26 | 1,400,088 | +3.46(+1.90%) |
May 19, 2020 | 182.43 | 184.46 | 181.80 | 181.80 | 806,459 | -0.80(-0.44%) |
May 18, 2020 | 181.80 | 183.55 | 181.41 | 182.60 | 947,161 | +4.07(+2.28%) |
May 15, 2020 | 175.14 | 178.54 | 174.69 | 178.54 | 642,885 | +1.54(+0.87%) |
May 14, 2020 | 173.78 | 177.00 | 172.15 | 177.00 | 875,084 | +1.53(+0.87%) |
May 13, 2020 | 177.75 | 179.27 | 173.36 | 175.47 | 1,086,926 | -2.43(-1.36%) |
May 12, 2020 | 182.26 | 182.56 | 177.88 | 177.90 | 860,040 | -3.72(-2.05%) |
May 11, 2020 | 179.15 | 182.54 | 178.83 | 181.61 | 938,328 | +1.21(+0.67%) |
May 08, 2020 | 180.07 | 180.65 | 179.07 | 180.40 | 846,512 | +2.22(+1.25%) |
May 07, 2020 | 177.56 | 179.05 | 177.39 | 178.18 | 936,843 | +2.77(+1.58%) |
May 06, 2020 | 176.25 | 177.15 | 175.07 | 175.41 | 841,672 | +0.39(+0.22%) |
May 05, 2020 | 174.59 | 177.08 | 174.59 | 175.02 | 1,569,965 | +2.14(+1.23%) |
May 04, 2020 | 170.22 | 173.03 | 169.55 | 172.88 | 904,465 | +1.72(+1.00%) |
May 01, 2020 | 172.30 | 173.86 | 170.57 | 171.17 | 1,048,190 | -4.61(-2.62%) |
Apr 30, 2020 | 176.06 | 176.69 | 174.58 | 175.78 | 982,755 | -0.12(-0.07%) |
Apr 29, 2020 | 174.33 | 176.88 | 173.52 | 175.90 | 1,090,587 | +5.53(+3.24%) |
Apr 28, 2020 | 174.73 | 175.12 | 170.21 | 170.37 | 1,031,462 | -2.22(-1.29%) |
Apr 27, 2020 | 172.40 | 173.24 | 172.07 | 172.59 | 1,078,181 | +1.72(+1.00%) |
Apr 24, 2020 | 169.07 | 171.16 | 167.82 | 170.88 | 1,256,535 | +2.53(+1.50%) |
Apr 23, 2020 | 169.41 | 171.19 | 168.08 | 168.35 | 1,968,984 | -0.29(-0.17%) |
Apr 22, 2020 | 166.96 | 169.61 | 166.59 | 168.64 | 800,948 | +5.02(+3.07%) |
Apr 21, 2020 | 167.30 | 167.68 | 162.86 | 163.62 | 1,098,313 | -5.73(-3.38%) |
Apr 20, 2020 | 170.00 | 172.12 | 169.36 | 169.36 | 1,451,379 | -2.57(-1.50%) |
Apr 17, 2020 | 172.10 | 172.54 | 169.62 | 171.93 | 1,712,516 | +3.16(+1.87%) |
Apr 16, 2020 | 168.21 | 169.60 | 166.45 | 168.77 | 1,252,843 | +1.79(+1.07%) |
Apr 15, 2020 | 166.08 | 168.14 | 165.33 | 166.98 | 1,564,754 | -2.62(-1.55%) |
Apr 14, 2020 | 166.98 | 170.00 | 166.21 | 169.60 | 4,721,368 | +6.17(+3.78%) |
Apr 13, 2020 | 162.91 | 163.59 | 160.16 | 163.43 | 1,395,366 | -0.09(-0.05%) |
Apr 09, 2020 | 163.79 | 165.03 | 162.08 | 163.52 | 2,310,881 | +1.66(+1.02%) |
Apr 08, 2020 | 159.17 | 162.49 | 157.62 | 161.86 | 1,703,364 | +4.77(+3.03%) |
Apr 07, 2020 | 163.22 | 163.52 | 157.08 | 157.09 | 2,377,104 | -0.38(-0.24%) |
Apr 06, 2020 | 152.05 | 158.56 | 151.74 | 157.47 | 1,912,917 | +10.86(+7.41%) |
Apr 03, 2020 | 147.96 | 149.19 | 144.78 | 146.61 | 1,579,876 | -1.89(-1.27%) |
Apr 02, 2020 | 145.35 | 149.06 | 144.88 | 148.50 | 1,284,759 | +2.63(+1.80%) |
Apr 01, 2020 | 147.23 | 149.60 | 144.70 | 145.87 | 1,659,373 | -6.87(-4.50%) |
Mar 31, 2020 | 154.55 | 156.44 | 152.16 | 152.75 | 1,465,650 | -2.17(-1.40%) |
Mar 30, 2020 | 151.16 | 155.27 | 150.29 | 154.92 | 1,887,296 | +5.01(+3.34%) |
Mar 27, 2020 | 150.69 | 154.20 | 148.83 | 149.91 | 2,090,430 | -4.94(-3.19%) |
Mar 26, 2020 | 148.77 | 155.57 | 148.50 | 154.85 | 2,703,379 | +7.91(+5.38%) |
Mar 25, 2020 | 147.49 | 152.79 | 143.79 | 146.95 | 2,445,838 | +1.27(+0.87%) |
Mar 24, 2020 | 140.92 | 146.04 | 140.46 | 145.67 | 2,223,185 | +11.96(+8.94%) |
Mar 23, 2020 | 134.59 | 136.88 | 129.87 | 133.71 | 3,423,460 | -2.02(-1.49%) |
Mar 20, 2020 | 143.13 | 145.27 | 135.24 | 135.74 | 3,263,755 | -5.58(-3.95%) |
Mar 19, 2020 | 137.86 | 145.41 | 135.14 | 141.32 | 2,322,986 | +1.50(+1.07%) |
Mar 18, 2020 | 136.65 | 141.67 | 131.66 | 139.82 | 3,104,104 | -6.39(-4.37%) |
Mar 17, 2020 | 141.49 | 147.73 | 136.12 | 146.21 | 2,618,540 | +8.01(+5.80%) |
Mar 16, 2020 | 140.39 | 148.79 | 137.70 | 138.20 | 2,734,498 | -19.95(-12.62%) |
Mar 13, 2020 | 153.77 | 158.48 | 145.59 | 158.15 | 3,149,896 | +12.88(+8.87%) |
Mar 12, 2020 | 148.61 | 156.19 | 145.07 | 145.26 | 3,671,530 | -14.55(-9.11%) |
Mar 11, 2020 | 163.37 | 164.16 | 157.69 | 159.82 | 1,594,416 | -7.97(-4.75%) |
Mar 10, 2020 | 165.01 | 167.82 | 158.87 | 167.79 | 2,056,100 | +8.89(+5.59%) |
Mar 09, 2020 | 158.96 | 164.69 | 157.50 | 158.91 | 2,509,035 | -12.67(-7.38%) |
Mar 06, 2020 | 169.44 | 172.47 | 167.17 | 171.57 | 1,394,799 | -3.30(-1.89%) |
Mar 05, 2020 | 176.80 | 178.83 | 173.66 | 174.88 | 1,163,335 | -6.05(-3.34%) |
Mar 04, 2020 | 177.49 | 180.99 | 175.53 | 180.93 | 1,428,475 | +7.09(+4.08%) |
Mar 03, 2020 | 179.89 | 181.81 | 172.26 | 173.84 | 1,608,661 | -5.12(-2.86%) |