Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 189.56 | 192.20 | 184.93 | 186.48 | 2,440,844 | -3.07(-1.62%) |
May 28, 2020 | 189.02 | 193.74 | 188.60 | 189.56 | 1,548,042 | +1.05(+0.56%) |
May 27, 2020 | 185.84 | 188.69 | 182.68 | 188.51 | 1,363,036 | +3.34(+1.81%) |
May 26, 2020 | 183.12 | 187.13 | 182.27 | 185.16 | 1,632,292 | +6.54(+3.66%) |
May 22, 2020 | 179.06 | 179.32 | 176.62 | 178.62 | 866,167 | +0.30(+0.17%) |
May 21, 2020 | 177.64 | 179.78 | 176.41 | 178.32 | 1,134,648 | +0.39(+0.22%) |
May 20, 2020 | 183.29 | 183.87 | 177.20 | 177.93 | 1,711,292 | -3.32(-1.83%) |
May 19, 2020 | 182.27 | 184.27 | 180.04 | 181.25 | 1,055,203 | -1.64(-0.89%) |
May 18, 2020 | 184.52 | 185.43 | 182.74 | 182.88 | 1,331,066 | +3.18(+1.77%) |
May 15, 2020 | 173.58 | 179.95 | 173.20 | 179.71 | 1,380,937 | +5.38(+3.08%) |
May 14, 2020 | 169.81 | 174.33 | 166.83 | 174.33 | 1,945,582 | +3.26(+1.91%) |
May 13, 2020 | 177.99 | 178.62 | 168.87 | 171.07 | 1,953,020 | -8.08(-4.51%) |
May 12, 2020 | 180.23 | 183.54 | 179.15 | 179.15 | 1,412,180 | +0.54(+0.30%) |
May 11, 2020 | 177.33 | 181.02 | 177.26 | 178.61 | 1,130,148 | -0.27(-0.15%) |
May 08, 2020 | 176.84 | 179.03 | 175.88 | 178.88 | 1,376,069 | +4.81(+2.76%) |
May 07, 2020 | 175.33 | 177.38 | 173.23 | 174.06 | 1,193,839 | +0.71(+0.41%) |
May 06, 2020 | 181.72 | 182.81 | 172.96 | 173.36 | 1,522,211 | -6.58(-3.66%) |
May 05, 2020 | 176.76 | 182.20 | 176.36 | 179.93 | 1,523,951 | +5.46(+3.13%) |
May 04, 2020 | 171.06 | 176.18 | 170.62 | 174.47 | 1,614,221 | -2.34(-1.33%) |
May 01, 2020 | 181.46 | 184.18 | 175.18 | 176.82 | 1,707,998 | -8.21(-4.44%) |
Apr 30, 2020 | 186.42 | 191.62 | 183.45 | 185.03 | 2,890,899 | -0.09(-0.05%) |
Apr 29, 2020 | 182.32 | 186.48 | 177.49 | 185.11 | 1,948,359 | +5.94(+3.31%) |
Apr 28, 2020 | 185.74 | 186.17 | 174.68 | 179.18 | 1,425,913 | -3.04(-1.67%) |
Apr 27, 2020 | 179.91 | 183.29 | 179.57 | 182.22 | 1,618,614 | +4.36(+2.45%) |
Apr 24, 2020 | 175.34 | 178.46 | 172.95 | 177.87 | 1,424,954 | +3.71(+2.13%) |
Apr 23, 2020 | 172.95 | 176.21 | 172.62 | 174.16 | 1,083,550 | +1.60(+0.93%) |
Apr 22, 2020 | 172.89 | 177.50 | 170.92 | 172.56 | 1,858,836 | +4.42(+2.63%) |
Apr 21, 2020 | 173.93 | 177.68 | 167.99 | 168.14 | 2,595,443 | -10.20(-5.72%) |
Apr 20, 2020 | 180.97 | 182.90 | 178.03 | 178.34 | 1,969,650 | -5.13(-2.80%) |
Apr 17, 2020 | 187.72 | 188.40 | 180.23 | 183.47 | 3,684,967 | -1.15(-0.62%) |
Apr 16, 2020 | 174.60 | 185.55 | 173.19 | 184.62 | 2,834,538 | +12.05(+6.98%) |
Apr 15, 2020 | 172.72 | 177.32 | 169.39 | 172.57 | 2,748,661 | -2.85(-1.63%) |
Apr 14, 2020 | 171.10 | 178.00 | 171.10 | 175.43 | 1,904,011 | +7.69(+4.59%) |
Apr 13, 2020 | 170.60 | 172.00 | 164.49 | 167.73 | 1,779,277 | -4.11(-2.39%) |
Apr 09, 2020 | 176.63 | 178.28 | 170.82 | 171.84 | 2,629,928 | -4.15(-2.36%) |
Apr 08, 2020 | 169.78 | 178.86 | 165.52 | 175.99 | 2,696,822 | +8.55(+5.11%) |
Apr 07, 2020 | 171.50 | 176.17 | 166.53 | 167.44 | 2,488,140 | +3.48(+2.12%) |
Apr 06, 2020 | 162.25 | 167.00 | 161.04 | 163.96 | 3,238,478 | +9.12(+5.89%) |
Apr 03, 2020 | 158.14 | 160.45 | 150.64 | 154.84 | 2,403,810 | -4.70(-2.94%) |
Apr 02, 2020 | 159.19 | 163.43 | 155.27 | 159.54 | 2,646,794 | -4.03(-2.46%) |
Apr 01, 2020 | 160.40 | 164.70 | 158.20 | 163.57 | 3,167,234 | -3.88(-2.32%) |
Mar 31, 2020 | 167.26 | 171.99 | 163.97 | 167.45 | 4,684,962 | -1.02(-0.61%) |
Mar 30, 2020 | 153.80 | 169.11 | 153.80 | 168.47 | 3,890,810 | +16.04(+10.52%) |
Mar 27, 2020 | 151.91 | 158.57 | 151.02 | 152.43 | 3,770,357 | -7.80(-4.87%) |
Mar 26, 2020 | 149.62 | 161.47 | 145.93 | 160.23 | 4,295,244 | +12.02(+8.11%) |
Mar 25, 2020 | 137.04 | 156.45 | 135.15 | 148.21 | 4,478,860 | +9.09(+6.54%) |
Mar 24, 2020 | 134.15 | 139.54 | 129.05 | 139.12 | 5,781,776 | +16.20(+13.18%) |
Mar 23, 2020 | 132.55 | 132.75 | 119.08 | 122.92 | 4,471,960 | -11.37(-8.47%) |
Mar 20, 2020 | 141.12 | 142.37 | 132.14 | 134.29 | 4,985,488 | -4.19(-3.02%) |
Mar 19, 2020 | 133.82 | 141.36 | 126.74 | 138.47 | 4,219,149 | +3.41(+2.53%) |
Mar 18, 2020 | 137.04 | 137.98 | 111.99 | 135.06 | 4,442,540 | -11.51(-7.85%) |
Mar 17, 2020 | 145.74 | 153.81 | 140.14 | 146.57 | 3,984,280 | +4.16(+2.92%) |
Mar 16, 2020 | 141.76 | 153.47 | 137.26 | 142.41 | 3,534,968 | -27.58(-16.22%) |
Mar 13, 2020 | 163.21 | 170.12 | 155.21 | 169.99 | 5,376,988 | +14.74(+9.50%) |
Mar 12, 2020 | 165.54 | 171.48 | 154.60 | 155.25 | 5,110,786 | -21.70(-12.26%) |
Mar 11, 2020 | 180.74 | 185.75 | 173.46 | 176.95 | 4,345,263 | -9.96(-5.33%) |
Mar 10, 2020 | 177.48 | 187.79 | 175.81 | 186.91 | 4,431,590 | +15.28(+8.90%) |
Mar 09, 2020 | 171.31 | 176.12 | 164.35 | 171.63 | 4,124,147 | -13.12(-7.10%) |
Mar 06, 2020 | 183.51 | 185.72 | 177.64 | 184.75 | 3,648,892 | -5.11(-2.69%) |
Mar 05, 2020 | 191.86 | 194.98 | 187.68 | 189.86 | 3,288,057 | -8.13(-4.11%) |
Mar 04, 2020 | 197.03 | 200.26 | 194.03 | 197.99 | 6,485,191 | +19.17(+10.72%) |
Mar 03, 2020 | 183.63 | 192.64 | 176.60 | 178.82 | 3,777,033 | -4.81(-2.62%) |