Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 184.59 | 187.27 | 183.55 | 186.14 | 165,200 | +1.43(+0.77%) |
May 28, 2020 | 181.39 | 188.38 | 181.39 | 184.71 | 163,230 | +1.70(+0.93%) |
May 27, 2020 | 183.48 | 183.48 | 178.45 | 183.01 | 237,996 | -1.48(-0.80%) |
May 26, 2020 | 185.64 | 186.08 | 183.35 | 184.49 | 356,708 | +2.12(+1.16%) |
May 22, 2020 | 181.00 | 184.19 | 180.04 | 182.37 | 116,900 | +2.20(+1.22%) |
May 21, 2020 | 177.91 | 182.37 | 177.91 | 180.17 | 266,189 | +0.59(+0.33%) |
May 20, 2020 | 178.99 | 179.99 | 178.10 | 179.58 | 146,757 | +2.72(+1.54%) |
May 19, 2020 | 175.13 | 179.19 | 175.12 | 176.86 | 157,068 | +1.15(+0.65%) |
May 18, 2020 | 175.84 | 178.48 | 174.73 | 175.71 | 376,592 | +3.50(+2.03%) |
May 15, 2020 | 169.24 | 173.47 | 167.45 | 172.21 | 275,300 | +2.08(+1.22%) |
May 14, 2020 | 161.30 | 171.18 | 161.30 | 170.13 | 256,264 | +0.96(+0.57%) |
May 13, 2020 | 176.50 | 177.16 | 167.52 | 169.17 | 515,347 | -6.04(-3.45%) |
May 12, 2020 | 175.50 | 178.09 | 174.11 | 175.21 | 561,973 | -0.29(-0.17%) |
May 11, 2020 | 175.80 | 179.09 | 175.43 | 175.50 | 212,314 | -1.00(-0.57%) |
May 08, 2020 | 174.88 | 177.34 | 173.37 | 176.50 | 133,800 | +2.60(+1.50%) |
May 07, 2020 | 171.59 | 175.56 | 170.85 | 173.90 | 310,642 | +4.75(+2.81%) |
May 06, 2020 | 169.65 | 170.59 | 168.55 | 169.15 | 207,639 | -0.12(-0.07%) |
May 05, 2020 | 166.27 | 170.84 | 164.67 | 169.27 | 342,733 | +5.76(+3.52%) |
May 04, 2020 | 161.41 | 165.44 | 160.73 | 163.51 | 217,494 | +0.66(+0.41%) |
May 01, 2020 | 163.33 | 164.22 | 161.31 | 162.85 | 232,000 | -1.45(-0.88%) |
Apr 30, 2020 | 168.10 | 168.74 | 163.31 | 164.30 | 219,235 | -5.30(-3.12%) |
Apr 29, 2020 | 168.84 | 170.79 | 168.00 | 169.60 | 188,945 | +2.09(+1.25%) |
Apr 28, 2020 | 170.00 | 170.00 | 165.70 | 167.51 | 168,134 | -0.76(-0.45%) |
Apr 27, 2020 | 165.56 | 169.51 | 165.34 | 168.27 | 98,357 | +3.40(+2.06%) |
Apr 24, 2020 | 165.44 | 166.47 | 163.78 | 164.87 | 149,700 | -1.07(-0.64%) |
Apr 23, 2020 | 166.44 | 167.85 | 164.33 | 165.94 | 103,043 | +1.50(+0.91%) |
Apr 22, 2020 | 165.22 | 165.22 | 162.42 | 164.44 | 130,834 | +3.72(+2.31%) |
Apr 21, 2020 | 164.64 | 164.88 | 156.16 | 160.72 | 277,822 | -5.86(-3.52%) |
Apr 20, 2020 | 165.51 | 169.93 | 165.17 | 166.58 | 236,933 | -0.92(-0.55%) |
Apr 17, 2020 | 166.08 | 168.68 | 164.50 | 167.50 | 418,200 | +2.96(+1.80%) |
Apr 16, 2020 | 159.50 | 164.55 | 159.01 | 164.54 | 247,455 | +5.21(+3.27%) |
Apr 15, 2020 | 158.30 | 160.28 | 157.29 | 159.33 | 175,387 | -2.59(-1.60%) |
Apr 14, 2020 | 157.83 | 162.11 | 157.20 | 161.92 | 219,340 | +4.91(+3.13%) |
Apr 13, 2020 | 157.31 | 158.30 | 153.08 | 157.01 | 214,387 | -0.31(-0.20%) |
Apr 09, 2020 | 159.99 | 160.07 | 157.08 | 157.32 | 125,200 | -0.90(-0.57%) |
Apr 08, 2020 | 155.00 | 158.61 | 155.00 | 158.22 | 162,639 | +2.72(+1.75%) |
Apr 07, 2020 | 155.53 | 157.00 | 154.09 | 155.50 | 186,957 | +3.56(+2.34%) |
Apr 06, 2020 | 146.92 | 153.99 | 146.07 | 151.94 | 276,150 | +8.88(+6.21%) |
Apr 03, 2020 | 144.37 | 145.74 | 140.96 | 143.06 | 154,200 | -1.06(-0.74%) |
Apr 02, 2020 | 144.34 | 146.37 | 141.68 | 144.12 | 249,914 | +3.24(+2.30%) |
Apr 01, 2020 | 141.98 | 145.17 | 139.88 | 140.88 | 291,603 | -2.68(-1.87%) |
Mar 31, 2020 | 146.72 | 148.37 | 143.47 | 143.56 | 292,025 | -4.71(-3.18%) |
Mar 30, 2020 | 151.62 | 153.67 | 146.32 | 148.27 | 194,708 | -3.91(-2.57%) |
Mar 27, 2020 | 148.07 | 154.09 | 147.46 | 152.18 | 215,600 | -0.68(-0.44%) |
Mar 26, 2020 | 147.25 | 153.50 | 146.93 | 152.86 | 320,209 | +5.37(+3.64%) |
Mar 25, 2020 | 147.28 | 150.57 | 146.13 | 147.49 | 377,110 | -0.71(-0.48%) |
Mar 24, 2020 | 144.43 | 148.98 | 143.11 | 148.20 | 432,381 | +12.60(+9.29%) |
Mar 23, 2020 | 130.13 | 137.27 | 129.17 | 135.60 | 395,789 | +6.83(+5.30%) |
Mar 20, 2020 | 126.72 | 134.51 | 124.01 | 128.77 | 384,100 | +5.85(+4.76%) |
Mar 19, 2020 | 116.09 | 125.25 | 116.01 | 122.92 | 226,319 | +5.45(+4.64%) |
Mar 18, 2020 | 118.00 | 121.70 | 110.59 | 117.47 | 376,976 | -5.86(-4.75%) |
Mar 17, 2020 | 129.70 | 132.98 | 122.04 | 123.33 | 311,640 | -4.79(-3.74%) |
Mar 16, 2020 | 125.00 | 132.31 | 122.00 | 128.12 | 525,493 | -10.43(-7.53%) |
Mar 13, 2020 | 134.56 | 139.42 | 132.80 | 138.55 | 353,800 | +7.35(+5.60%) |
Mar 12, 2020 | 129.28 | 134.94 | 123.54 | 131.20 | 629,232 | -10.86(-7.64%) |
Mar 11, 2020 | 137.80 | 144.25 | 136.08 | 142.06 | 425,937 | +0.01(+0.01%) |
Mar 10, 2020 | 144.99 | 144.99 | 138.87 | 142.05 | 693,474 | +3.05(+2.19%) |
Mar 09, 2020 | 141.21 | 146.57 | 130.65 | 139.00 | 1,210,935 | -20.36(-12.78%) |
Mar 06, 2020 | 159.80 | 161.91 | 157.64 | 159.36 | 244,400 | -4.11(-2.51%) |
Mar 05, 2020 | 162.38 | 164.63 | 161.24 | 163.47 | 254,044 | -3.92(-2.34%) |
Mar 04, 2020 | 164.18 | 168.08 | 163.60 | 167.39 | 294,525 | +4.79(+2.95%) |
Mar 03, 2020 | 167.95 | 168.05 | 160.73 | 162.60 | 250,836 | -5.77(-3.43%) |