Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 180.90 | 182.08 | 178.37 | 181.56 | 112,956 | +0.96(+0.53%) |
May 28, 2020 | 180.57 | 182.75 | 179.59 | 180.61 | 126,824 | +0.98(+0.55%) |
May 27, 2020 | 178.86 | 180.07 | 177.34 | 179.62 | 104,250 | +2.61(+1.48%) |
May 26, 2020 | 179.50 | 179.56 | 176.01 | 177.01 | 99,211 | +0.87(+0.49%) |
May 22, 2020 | 174.89 | 177.88 | 173.47 | 176.14 | 101,333 | +1.05(+0.60%) |
May 21, 2020 | 169.53 | 175.25 | 168.46 | 175.09 | 132,976 | +5.69(+3.36%) |
May 20, 2020 | 170.43 | 171.65 | 169.13 | 169.40 | 112,549 | +0.89(+0.53%) |
May 19, 2020 | 169.08 | 173.01 | 168.50 | 168.51 | 112,897 | -1.61(-0.95%) |
May 18, 2020 | 167.41 | 170.35 | 166.45 | 170.12 | 143,438 | +5.64(+3.43%) |
May 15, 2020 | 162.22 | 168.19 | 160.70 | 164.48 | 320,060 | +1.93(+1.19%) |
May 14, 2020 | 161.68 | 164.71 | 157.01 | 162.55 | 151,434 | -0.49(-0.30%) |
May 13, 2020 | 162.71 | 164.94 | 160.90 | 163.04 | 77,448 | +0.34(+0.21%) |
May 12, 2020 | 164.88 | 164.88 | 162.70 | 162.70 | 69,770 | -1.56(-0.95%) |
May 11, 2020 | 164.06 | 167.16 | 164.06 | 164.26 | 72,109 | -1.46(-0.88%) |
May 08, 2020 | 164.85 | 166.55 | 163.54 | 165.72 | 61,919 | +2.51(+1.54%) |
May 07, 2020 | 162.66 | 164.59 | 161.69 | 163.21 | 79,264 | +1.79(+1.11%) |
May 06, 2020 | 162.94 | 164.94 | 161.36 | 161.43 | 80,315 | -1.10(-0.67%) |
May 05, 2020 | 160.62 | 165.05 | 160.62 | 162.52 | 112,565 | +3.42(+2.15%) |
May 04, 2020 | 159.76 | 160.56 | 157.37 | 159.11 | 101,210 | -0.74(-0.46%) |
May 01, 2020 | 163.04 | 164.25 | 158.66 | 159.84 | 112,005 | -5.09(-3.09%) |
Apr 30, 2020 | 167.96 | 168.13 | 163.54 | 164.94 | 121,240 | -3.07(-1.83%) |
Apr 29, 2020 | 170.94 | 172.92 | 166.37 | 168.01 | 168,289 | -0.27(-0.16%) |
Apr 28, 2020 | 166.23 | 168.73 | 165.22 | 168.28 | 106,051 | +2.03(+1.22%) |
Apr 27, 2020 | 163.90 | 166.97 | 162.76 | 166.24 | 109,736 | +2.47(+1.51%) |
Apr 24, 2020 | 166.74 | 166.74 | 162.04 | 163.77 | 114,858 | -1.93(-1.16%) |
Apr 23, 2020 | 164.44 | 167.43 | 163.20 | 165.70 | 105,554 | +0.74(+0.45%) |
Apr 22, 2020 | 166.23 | 167.35 | 164.69 | 164.96 | 135,856 | +0.70(+0.43%) |
Apr 21, 2020 | 161.31 | 166.37 | 161.17 | 164.26 | 230,676 | +1.38(+0.85%) |
Apr 20, 2020 | 163.23 | 164.34 | 161.40 | 162.88 | 172,771 | -0.55(-0.34%) |
Apr 17, 2020 | 161.40 | 164.00 | 160.21 | 163.43 | 234,682 | +3.44(+2.15%) |
Apr 16, 2020 | 160.11 | 160.81 | 155.49 | 160.00 | 222,585 | +2.36(+1.50%) |
Apr 15, 2020 | 160.14 | 160.14 | 154.37 | 157.64 | 181,722 | -4.48(-2.76%) |
Apr 14, 2020 | 148.45 | 163.50 | 146.53 | 162.12 | 507,127 | +16.71(+11.49%) |
Apr 13, 2020 | 155.53 | 156.22 | 142.48 | 145.40 | 832,856 | -19.94(-12.06%) |
Apr 09, 2020 | 166.41 | 173.47 | 164.44 | 165.34 | 351,583 | +0.69(+0.42%) |
Apr 08, 2020 | 167.76 | 170.09 | 163.68 | 164.65 | 243,779 | -0.96(-0.58%) |
Apr 07, 2020 | 167.88 | 173.62 | 164.57 | 165.61 | 260,811 | -2.25(-1.34%) |
Apr 06, 2020 | 164.23 | 169.65 | 162.13 | 167.87 | 315,487 | +7.15(+4.45%) |
Apr 03, 2020 | 160.11 | 161.60 | 152.62 | 160.72 | 316,043 | -1.70(-1.04%) |
Apr 02, 2020 | 173.44 | 175.31 | 159.82 | 162.42 | 431,471 | -15.26(-8.59%) |
Apr 01, 2020 | 186.84 | 186.84 | 175.99 | 177.68 | 351,109 | -11.64(-6.15%) |
Mar 31, 2020 | 187.85 | 191.13 | 185.68 | 189.32 | 318,053 | +0.60(+0.32%) |
Mar 30, 2020 | 190.10 | 190.18 | 181.15 | 188.72 | 206,315 | +2.77(+1.49%) |
Mar 27, 2020 | 179.10 | 192.57 | 177.21 | 185.94 | 215,469 | +4.29(+2.36%) |
Mar 26, 2020 | 172.49 | 183.70 | 171.03 | 181.66 | 170,592 | +8.68(+5.02%) |
Mar 25, 2020 | 185.40 | 185.40 | 170.45 | 172.97 | 303,274 | -12.93(-6.96%) |
Mar 24, 2020 | 191.84 | 192.19 | 181.09 | 185.91 | 181,792 | -2.23(-1.19%) |
Mar 23, 2020 | 184.48 | 189.91 | 180.98 | 188.14 | 266,295 | +3.66(+1.98%) |
Mar 20, 2020 | 197.00 | 197.91 | 180.03 | 184.48 | 467,010 | -11.93(-6.08%) |
Mar 19, 2020 | 184.72 | 199.53 | 184.25 | 196.42 | 285,735 | +11.41(+6.17%) |
Mar 18, 2020 | 176.97 | 192.87 | 174.33 | 185.00 | 494,257 | +0.15(+0.08%) |
Mar 17, 2020 | 167.84 | 184.91 | 167.65 | 184.85 | 366,708 | +19.61(+11.86%) |
Mar 16, 2020 | 161.08 | 172.53 | 158.98 | 165.25 | 234,210 | -6.09(-3.55%) |
Mar 13, 2020 | 161.70 | 171.34 | 154.82 | 171.34 | 208,786 | +14.53(+9.26%) |
Mar 12, 2020 | 161.54 | 166.18 | 155.28 | 156.81 | 236,706 | -12.69(-7.49%) |
Mar 11, 2020 | 176.91 | 176.91 | 165.02 | 169.50 | 165,423 | -10.15(-5.65%) |
Mar 10, 2020 | 175.22 | 180.03 | 168.17 | 179.65 | 204,608 | +6.71(+3.88%) |
Mar 09, 2020 | 166.94 | 175.68 | 162.58 | 172.94 | 169,556 | -2.90(-1.65%) |
Mar 06, 2020 | 168.80 | 176.90 | 168.80 | 175.84 | 117,442 | +2.88(+1.66%) |
Mar 05, 2020 | 172.00 | 175.09 | 169.64 | 172.97 | 108,450 | -2.74(-1.56%) |
Mar 04, 2020 | 170.25 | 176.47 | 170.02 | 175.71 | 90,969 | +8.25(+4.93%) |
Mar 03, 2020 | 169.31 | 171.73 | 165.44 | 167.46 | 129,313 | -2.50(-1.47%) |