Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 184.97 | 186.91 | 182.53 | 186.74 | 371,143 | +2.19(+1.19%) |
May 28, 2020 | 183.72 | 186.58 | 183.72 | 184.55 | 282,105 | +2.06(+1.13%) |
May 27, 2020 | 181.37 | 182.63 | 177.95 | 182.49 | 382,301 | +1.51(+0.83%) |
May 26, 2020 | 184.81 | 184.81 | 180.59 | 180.98 | 283,977 | -0.45(-0.25%) |
May 22, 2020 | 180.79 | 181.45 | 179.96 | 181.43 | 143,824 | +0.58(+0.32%) |
May 21, 2020 | 181.62 | 181.62 | 179.77 | 180.84 | 365,185 | -1.07(-0.59%) |
May 20, 2020 | 182.59 | 183.54 | 181.60 | 181.92 | 248,765 | +0.59(+0.32%) |
May 19, 2020 | 183.43 | 183.93 | 181.26 | 181.33 | 283,801 | -2.33(-1.27%) |
May 18, 2020 | 185.21 | 186.24 | 183.52 | 183.66 | 508,206 | +1.97(+1.08%) |
May 15, 2020 | 179.17 | 181.70 | 178.99 | 181.69 | 263,748 | +2.05(+1.14%) |
May 14, 2020 | 176.25 | 179.73 | 176.02 | 179.64 | 271,664 | +1.53(+0.86%) |
May 13, 2020 | 180.27 | 181.40 | 176.57 | 178.11 | 302,125 | -2.35(-1.30%) |
May 12, 2020 | 184.46 | 184.64 | 180.46 | 180.46 | 319,412 | -2.91(-1.58%) |
May 11, 2020 | 179.01 | 183.81 | 178.99 | 183.36 | 825,269 | +3.61(+2.01%) |
May 08, 2020 | 180.62 | 180.62 | 179.21 | 179.75 | 224,897 | +1.10(+0.62%) |
May 07, 2020 | 180.29 | 180.40 | 178.45 | 178.65 | 314,451 | +0.27(+0.15%) |
May 06, 2020 | 181.05 | 181.05 | 178.30 | 178.38 | 347,342 | -1.21(-0.67%) |
May 05, 2020 | 177.65 | 181.09 | 177.02 | 179.59 | 319,389 | +3.71(+2.11%) |
May 04, 2020 | 174.82 | 176.09 | 174.02 | 175.89 | 301,292 | +0.54(+0.31%) |
May 01, 2020 | 176.96 | 176.96 | 173.72 | 175.35 | 375,039 | -3.61(-2.02%) |
Apr 30, 2020 | 179.48 | 180.60 | 178.26 | 178.96 | 373,437 | -1.40(-0.77%) |
Apr 29, 2020 | 181.28 | 181.53 | 178.94 | 180.35 | 272,474 | +1.78(+0.99%) |
Apr 28, 2020 | 184.08 | 184.17 | 178.33 | 178.57 | 543,445 | -3.90(-2.14%) |
Apr 27, 2020 | 181.43 | 183.21 | 181.06 | 182.48 | 423,805 | +2.52(+1.40%) |
Apr 24, 2020 | 178.59 | 180.24 | 177.34 | 179.96 | 254,588 | +2.74(+1.55%) |
Apr 23, 2020 | 177.36 | 179.91 | 176.97 | 177.22 | 324,562 | +1.15(+0.65%) |
Apr 22, 2020 | 176.32 | 176.88 | 174.71 | 176.07 | 231,016 | +2.78(+1.61%) |
Apr 21, 2020 | 176.03 | 176.69 | 172.98 | 173.28 | 323,862 | -5.63(-3.15%) |
Apr 20, 2020 | 178.10 | 181.41 | 177.63 | 178.92 | 734,629 | -0.88(-0.49%) |
Apr 17, 2020 | 181.28 | 181.33 | 177.05 | 179.80 | 661,846 | +4.23(+2.41%) |
Apr 16, 2020 | 173.18 | 175.90 | 172.50 | 175.57 | 352,665 | +3.90(+2.27%) |
Apr 15, 2020 | 170.86 | 172.90 | 169.55 | 171.67 | 366,806 | -1.40(-0.81%) |
Apr 14, 2020 | 170.87 | 173.56 | 170.36 | 173.07 | 555,025 | +5.64(+3.37%) |
Apr 13, 2020 | 169.04 | 169.04 | 165.09 | 167.43 | 425,089 | -1.39(-0.82%) |
Apr 09, 2020 | 169.24 | 169.74 | 167.46 | 168.81 | 513,072 | +1.52(+0.91%) |
Apr 08, 2020 | 162.60 | 168.40 | 160.41 | 167.29 | 375,840 | +6.34(+3.94%) |
Apr 07, 2020 | 166.38 | 166.81 | 160.76 | 160.96 | 530,443 | -1.31(-0.81%) |
Apr 06, 2020 | 159.27 | 163.07 | 158.36 | 162.27 | 317,857 | +8.28(+5.38%) |
Apr 03, 2020 | 155.34 | 156.33 | 152.31 | 153.99 | 310,286 | -1.75(-1.12%) |
Apr 02, 2020 | 150.82 | 155.76 | 149.55 | 155.73 | 264,852 | +4.16(+2.74%) |
Apr 01, 2020 | 153.10 | 154.10 | 150.11 | 151.57 | 445,993 | -6.17(-3.91%) |
Mar 31, 2020 | 159.25 | 159.61 | 156.50 | 157.75 | 538,140 | -0.65(-0.41%) |
Mar 30, 2020 | 153.87 | 158.96 | 153.87 | 158.39 | 1,255,488 | +6.53(+4.30%) |
Mar 27, 2020 | 151.34 | 155.51 | 150.38 | 151.87 | 618,256 | -3.21(-2.07%) |
Mar 26, 2020 | 146.17 | 155.80 | 146.17 | 155.08 | 718,648 | +9.79(+6.74%) |
Mar 25, 2020 | 144.16 | 150.28 | 141.75 | 145.29 | 523,251 | +1.83(+1.28%) |
Mar 24, 2020 | 139.79 | 143.96 | 138.78 | 143.45 | 619,028 | +10.52(+7.92%) |
Mar 23, 2020 | 138.31 | 138.66 | 131.17 | 132.93 | 658,847 | -5.74(-4.14%) |
Mar 20, 2020 | 146.33 | 148.04 | 138.67 | 138.67 | 608,885 | -6.15(-4.24%) |
Mar 19, 2020 | 144.78 | 147.69 | 141.81 | 144.81 | 593,320 | -1.25(-0.86%) |
Mar 18, 2020 | 143.37 | 149.15 | 139.27 | 146.06 | 520,487 | -5.11(-3.38%) |
Mar 17, 2020 | 146.24 | 152.84 | 143.47 | 151.18 | 704,170 | +8.71(+6.11%) |
Mar 16, 2020 | 145.33 | 153.76 | 142.47 | 142.47 | 698,474 | -17.70(-11.05%) |
Mar 13, 2020 | 156.96 | 160.19 | 148.03 | 160.17 | 498,543 | +10.75(+7.20%) |
Mar 12, 2020 | 151.96 | 158.29 | 149.41 | 149.42 | 1,162,209 | -12.83(-7.91%) |
Mar 11, 2020 | 165.15 | 166.06 | 160.20 | 162.25 | 276,244 | -7.05(-4.16%) |
Mar 10, 2020 | 168.40 | 169.33 | 161.43 | 169.30 | 353,003 | +5.59(+3.41%) |
Mar 09, 2020 | 167.83 | 167.83 | 161.04 | 163.71 | 754,853 | -9.28(-5.37%) |
Mar 06, 2020 | 169.33 | 173.62 | 169.02 | 172.99 | 467,317 | -1.56(-0.90%) |
Mar 05, 2020 | 174.80 | 177.12 | 172.54 | 174.55 | 276,078 | -3.89(-2.18%) |
Mar 04, 2020 | 174.82 | 178.61 | 173.53 | 178.45 | 864,366 | +9.45(+5.59%) |
Mar 03, 2020 | 174.09 | 176.87 | 166.89 | 168.99 | 332,943 | -4.53(-2.61%) |