Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 190.28 | 191.15 | 187.64 | 190.41 | 2,684,597 | -0.05(-0.03%) |
May 28, 2020 | 188.89 | 192.82 | 188.89 | 190.46 | 2,414,939 | +1.64(+0.87%) |
May 27, 2020 | 187.35 | 188.83 | 185.30 | 188.81 | 2,118,277 | +3.33(+1.80%) |
May 26, 2020 | 188.33 | 188.87 | 185.13 | 185.48 | 2,550,560 | +2.54(+1.39%) |
May 22, 2020 | 183.29 | 184.05 | 180.50 | 182.94 | 1,395,084 | +0.20(+0.11%) |
May 21, 2020 | 183.87 | 184.65 | 181.98 | 182.74 | 1,453,815 | -1.59(-0.86%) |
May 20, 2020 | 181.79 | 184.79 | 181.54 | 184.33 | 2,429,914 | +4.81(+2.68%) |
May 19, 2020 | 181.79 | 183.69 | 179.36 | 179.52 | 1,889,150 | -2.51(-1.38%) |
May 18, 2020 | 178.49 | 183.34 | 177.65 | 182.03 | 2,387,437 | +8.38(+4.82%) |
May 15, 2020 | 168.45 | 173.73 | 167.94 | 173.65 | 3,843,867 | +3.67(+2.16%) |
May 14, 2020 | 168.76 | 170.00 | 165.21 | 169.98 | 2,936,611 | -0.95(-0.56%) |
May 13, 2020 | 174.75 | 174.84 | 168.81 | 170.93 | 2,487,650 | -4.46(-2.54%) |
May 12, 2020 | 177.39 | 179.42 | 175.36 | 175.39 | 2,024,877 | -1.92(-1.08%) |
May 11, 2020 | 176.12 | 178.99 | 174.99 | 177.31 | 2,132,354 | -0.77(-0.43%) |
May 08, 2020 | 178.48 | 179.29 | 177.24 | 178.07 | 1,883,972 | +1.37(+0.78%) |
May 07, 2020 | 172.81 | 177.01 | 172.35 | 176.70 | 2,430,531 | +6.36(+3.73%) |
May 06, 2020 | 171.97 | 172.35 | 169.09 | 170.35 | 1,561,793 | -1.17(-0.68%) |
May 05, 2020 | 171.95 | 173.66 | 170.93 | 171.52 | 1,717,419 | +1.97(+1.16%) |
May 04, 2020 | 168.08 | 170.59 | 167.04 | 169.55 | 1,811,240 | -0.53(-0.31%) |
May 01, 2020 | 171.60 | 172.81 | 169.29 | 170.07 | 2,185,649 | -4.82(-2.75%) |
Apr 30, 2020 | 175.21 | 176.11 | 173.95 | 174.89 | 2,902,231 | -2.24(-1.26%) |
Apr 29, 2020 | 172.17 | 177.71 | 171.59 | 177.13 | 3,131,740 | +8.69(+5.16%) |
Apr 28, 2020 | 171.95 | 173.07 | 167.07 | 168.44 | 2,287,337 | -1.01(-0.60%) |
Apr 27, 2020 | 166.43 | 170.50 | 166.40 | 169.45 | 2,602,542 | +3.75(+2.26%) |
Apr 24, 2020 | 166.59 | 166.59 | 162.97 | 165.70 | 2,245,900 | +2.42(+1.48%) |
Apr 23, 2020 | 163.72 | 165.57 | 162.57 | 163.28 | 3,206,206 | +0.56(+0.34%) |
Apr 22, 2020 | 160.58 | 163.70 | 159.80 | 162.73 | 2,034,352 | +5.73(+3.65%) |
Apr 21, 2020 | 161.32 | 163.19 | 156.49 | 157.00 | 2,871,026 | -8.03(-4.86%) |
Apr 20, 2020 | 162.99 | 167.06 | 162.21 | 165.02 | 2,659,781 | -0.33(-0.20%) |
Apr 17, 2020 | 162.93 | 165.42 | 162.48 | 165.35 | 5,039,351 | +6.74(+4.25%) |
Apr 16, 2020 | 161.74 | 162.48 | 158.20 | 158.61 | 3,231,131 | -1.42(-0.88%) |
Apr 15, 2020 | 164.61 | 164.62 | 159.50 | 160.03 | 2,652,173 | -7.41(-4.43%) |
Apr 14, 2020 | 166.41 | 168.18 | 165.48 | 167.44 | 3,058,003 | +5.20(+3.20%) |
Apr 13, 2020 | 165.63 | 166.41 | 159.41 | 162.24 | 2,040,679 | -5.03(-3.01%) |
Apr 09, 2020 | 162.86 | 169.10 | 162.18 | 167.27 | 3,982,044 | +5.82(+3.60%) |
Apr 08, 2020 | 156.61 | 162.35 | 155.19 | 161.45 | 2,623,280 | +7.15(+4.64%) |
Apr 07, 2020 | 160.84 | 161.23 | 154.12 | 154.30 | 3,193,902 | -1.81(-1.16%) |
Apr 06, 2020 | 149.46 | 156.77 | 147.64 | 156.11 | 3,286,690 | +13.07(+9.14%) |
Apr 03, 2020 | 146.29 | 149.22 | 139.41 | 143.04 | 4,006,615 | -3.87(-2.64%) |
Apr 02, 2020 | 144.83 | 150.89 | 144.36 | 146.92 | 3,222,953 | +1.49(+1.03%) |
Apr 01, 2020 | 149.08 | 151.19 | 143.45 | 145.42 | 3,162,358 | -8.07(-5.26%) |
Mar 31, 2020 | 157.41 | 159.71 | 152.45 | 153.49 | 3,151,822 | -6.17(-3.86%) |
Mar 30, 2020 | 154.30 | 160.17 | 153.98 | 159.66 | 2,905,238 | +6.52(+4.26%) |
Mar 27, 2020 | 155.12 | 159.16 | 151.00 | 153.13 | 4,044,588 | -7.95(-4.94%) |
Mar 26, 2020 | 144.22 | 161.33 | 141.02 | 161.08 | 5,525,206 | +18.35(+12.86%) |
Mar 25, 2020 | 147.08 | 150.13 | 139.25 | 142.73 | 5,100,786 | -4.73(-3.21%) |
Mar 24, 2020 | 143.15 | 148.19 | 140.54 | 147.46 | 4,983,361 | +12.37(+9.16%) |
Mar 23, 2020 | 139.15 | 139.15 | 128.94 | 135.09 | 6,566,855 | -5.88(-4.17%) |
Mar 20, 2020 | 148.10 | 149.93 | 138.60 | 140.97 | 6,860,323 | -8.05(-5.40%) |
Mar 19, 2020 | 142.30 | 167.16 | 142.30 | 149.01 | 6,741,778 | +6.91(+4.86%) |
Mar 18, 2020 | 142.50 | 150.24 | 133.50 | 142.10 | 6,231,382 | -6.17(-4.16%) |
Mar 17, 2020 | 144.78 | 151.04 | 143.35 | 148.27 | 6,468,347 | +4.86(+3.39%) |
Mar 16, 2020 | 139.41 | 156.54 | 134.92 | 143.41 | 5,663,887 | -13.13(-8.39%) |
Mar 13, 2020 | 151.01 | 156.73 | 143.78 | 156.54 | 6,108,418 | +13.14(+9.17%) |
Mar 12, 2020 | 143.84 | 149.25 | 138.28 | 143.40 | 6,762,699 | -11.83(-7.62%) |
Mar 11, 2020 | 159.19 | 160.92 | 152.91 | 155.23 | 5,518,569 | -8.88(-5.41%) |
Mar 10, 2020 | 160.84 | 164.28 | 156.10 | 164.11 | 4,626,361 | +9.82(+6.37%) |
Mar 09, 2020 | 155.50 | 160.65 | 150.52 | 154.29 | 5,437,718 | -13.76(-8.19%) |
Mar 06, 2020 | 166.83 | 169.52 | 163.51 | 168.05 | 3,493,396 | -3.58(-2.09%) |
Mar 05, 2020 | 174.01 | 176.24 | 170.09 | 171.63 | 3,774,139 | -5.92(-3.34%) |
Mar 04, 2020 | 174.68 | 178.35 | 173.27 | 177.56 | 4,122,124 | +6.24(+3.64%) |
Mar 03, 2020 | 178.41 | 180.41 | 169.81 | 171.31 | 3,737,720 | -6.89(-3.87%) |