Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 171.11 | 172.27 | 169.54 | 170.10 | 6,264,337 | -1.06(-0.62%) |
May 28, 2020 | 171.78 | 172.75 | 169.34 | 171.16 | 3,934,324 | +0.92(+0.54%) |
May 27, 2020 | 171.17 | 171.18 | 168.02 | 170.24 | 4,402,540 | +2.61(+1.56%) |
May 26, 2020 | 171.94 | 172.91 | 167.09 | 167.63 | 4,400,043 | +0.39(+0.23%) |
May 22, 2020 | 167.31 | 168.09 | 166.13 | 167.24 | 2,729,189 | -0.61(-0.36%) |
May 21, 2020 | 167.03 | 168.21 | 165.15 | 167.85 | 3,212,852 | +0.89(+0.53%) |
May 20, 2020 | 165.06 | 167.41 | 163.76 | 166.96 | 5,425,734 | +4.11(+2.52%) |
May 19, 2020 | 163.35 | 164.57 | 161.49 | 162.85 | 3,710,216 | -0.24(-0.14%) |
May 18, 2020 | 163.30 | 164.28 | 161.53 | 163.09 | 5,130,774 | +5.46(+3.46%) |
May 15, 2020 | 156.94 | 158.44 | 155.70 | 157.63 | 7,585,848 | -1.45(-0.91%) |
May 14, 2020 | 154.35 | 159.31 | 152.22 | 159.08 | 5,367,655 | +2.35(+1.50%) |
May 13, 2020 | 159.78 | 160.13 | 155.09 | 156.73 | 5,213,440 | -3.37(-2.11%) |
May 12, 2020 | 165.03 | 165.59 | 160.01 | 160.10 | 3,976,648 | -3.94(-2.40%) |
May 11, 2020 | 162.67 | 165.85 | 161.90 | 164.04 | 2,899,670 | -0.32(-0.19%) |
May 08, 2020 | 166.14 | 166.35 | 163.16 | 164.36 | 3,762,049 | +0.10(+0.06%) |
May 07, 2020 | 162.79 | 164.66 | 161.70 | 164.26 | 3,351,960 | +3.76(+2.35%) |
May 06, 2020 | 163.79 | 164.26 | 160.39 | 160.49 | 4,317,484 | -2.06(-1.27%) |
May 05, 2020 | 166.44 | 166.74 | 162.44 | 162.55 | 4,220,655 | -2.38(-1.45%) |
May 04, 2020 | 164.43 | 165.47 | 162.22 | 164.94 | 4,440,030 | -0.72(-0.43%) |
May 01, 2020 | 166.87 | 168.27 | 165.19 | 165.65 | 4,151,178 | -4.44(-2.61%) |
Apr 30, 2020 | 165.06 | 170.78 | 163.93 | 170.10 | 7,858,317 | -0.24(-0.14%) |
Apr 29, 2020 | 170.98 | 172.68 | 169.48 | 170.33 | 3,817,185 | +1.71(+1.02%) |
Apr 28, 2020 | 172.31 | 172.31 | 168.29 | 168.62 | 4,195,234 | +0.04(+0.02%) |
Apr 27, 2020 | 167.91 | 170.83 | 167.57 | 168.58 | 4,463,048 | +1.69(+1.02%) |
Apr 24, 2020 | 166.20 | 167.19 | 164.02 | 166.89 | 3,660,605 | +1.80(+1.09%) |
Apr 23, 2020 | 168.83 | 169.89 | 164.44 | 165.09 | 5,568,438 | -4.03(-2.38%) |
Apr 22, 2020 | 163.92 | 170.25 | 163.92 | 169.12 | 4,680,789 | +8.07(+5.01%) |
Apr 21, 2020 | 160.86 | 162.69 | 159.71 | 161.05 | 5,245,793 | -3.69(-2.24%) |
Apr 20, 2020 | 167.28 | 168.48 | 164.65 | 164.74 | 4,251,730 | -4.04(-2.39%) |
Apr 17, 2020 | 165.35 | 169.42 | 163.45 | 168.77 | 7,131,773 | +5.99(+3.68%) |
Apr 16, 2020 | 160.52 | 163.16 | 156.23 | 162.79 | 7,847,455 | +1.51(+0.93%) |
Apr 15, 2020 | 162.10 | 164.12 | 160.77 | 161.28 | 5,470,380 | -5.58(-3.34%) |
Apr 14, 2020 | 166.64 | 167.31 | 164.91 | 166.86 | 4,260,672 | +3.51(+2.15%) |
Apr 13, 2020 | 165.67 | 165.83 | 160.44 | 163.35 | 3,509,216 | -3.25(-1.95%) |
Apr 09, 2020 | 163.90 | 168.19 | 162.90 | 166.60 | 5,405,011 | +5.63(+3.50%) |
Apr 08, 2020 | 158.72 | 162.72 | 157.89 | 160.97 | 6,246,847 | +1.72(+1.08%) |
Apr 07, 2020 | 167.35 | 167.95 | 158.85 | 159.24 | 8,653,177 | -1.31(-0.82%) |
Apr 06, 2020 | 153.45 | 161.31 | 152.58 | 160.56 | 9,184,101 | +15.15(+10.42%) |
Apr 03, 2020 | 145.38 | 147.13 | 141.61 | 145.40 | 5,568,866 | -1.06(-0.72%) |
Apr 02, 2020 | 140.57 | 146.87 | 140.57 | 146.46 | 5,296,462 | +3.02(+2.11%) |
Apr 01, 2020 | 145.30 | 146.41 | 141.79 | 143.44 | 5,147,992 | -6.51(-4.34%) |
Mar 31, 2020 | 151.31 | 153.73 | 149.64 | 149.96 | 4,984,976 | -2.52(-1.65%) |
Mar 30, 2020 | 149.57 | 154.45 | 148.34 | 152.48 | 6,198,467 | +3.74(+2.51%) |
Mar 27, 2020 | 147.62 | 153.93 | 144.39 | 148.74 | 7,102,553 | -3.03(-2.00%) |
Mar 26, 2020 | 148.72 | 155.02 | 146.01 | 151.77 | 9,109,236 | +3.96(+2.68%) |
Mar 25, 2020 | 149.64 | 155.41 | 144.40 | 147.81 | 10,704,581 | +0.93(+0.64%) |
Mar 24, 2020 | 135.13 | 147.81 | 132.50 | 146.87 | 12,869,997 | +22.54(+18.13%) |
Mar 23, 2020 | 129.64 | 138.95 | 123.79 | 124.34 | 11,749,942 | -10.33(-7.67%) |
Mar 20, 2020 | 139.29 | 146.50 | 134.01 | 134.66 | 13,231,900 | -0.92(-0.68%) |
Mar 19, 2020 | 122.61 | 140.42 | 116.27 | 135.58 | 14,081,662 | +11.06(+8.89%) |
Mar 18, 2020 | 124.70 | 128.52 | 112.66 | 124.52 | 13,921,667 | -9.36(-6.99%) |
Mar 17, 2020 | 134.24 | 135.56 | 122.43 | 133.88 | 15,111,050 | -1.26(-0.93%) |
Mar 16, 2020 | 142.47 | 146.84 | 133.89 | 135.14 | 10,298,130 | -25.50(-15.88%) |
Mar 13, 2020 | 161.66 | 162.76 | 152.54 | 160.64 | 8,868,240 | +6.35(+4.11%) |
Mar 12, 2020 | 158.51 | 163.10 | 153.61 | 154.29 | 10,009,993 | -16.43(-9.63%) |
Mar 11, 2020 | 174.98 | 177.52 | 168.53 | 170.72 | 6,203,287 | -10.53(-5.81%) |
Mar 10, 2020 | 173.17 | 181.38 | 170.40 | 181.25 | 6,433,097 | +11.79(+6.96%) |
Mar 09, 2020 | 170.20 | 176.37 | 166.96 | 169.46 | 8,587,734 | -10.88(-6.03%) |
Mar 06, 2020 | 174.94 | 181.00 | 173.41 | 180.35 | 7,013,127 | +0.49(+0.27%) |
Mar 05, 2020 | 183.77 | 184.93 | 178.05 | 179.86 | 4,526,843 | -7.89(-4.20%) |
Mar 04, 2020 | 183.13 | 187.87 | 182.20 | 187.75 | 4,697,785 | +6.81(+3.76%) |
Mar 03, 2020 | 183.19 | 186.52 | 178.80 | 180.94 | 5,639,877 | -2.76(-1.50%) |