Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 176.73 | 178.22 | 174.49 | 177.24 | 43,577,176 | +1.79(+1.02%) |
May 28, 2020 | 174.81 | 178.10 | 174.46 | 175.44 | 34,966,200 | -0.40(-0.23%) |
May 27, 2020 | 174.28 | 176.02 | 170.80 | 175.84 | 40,847,384 | +0.23(+0.13%) |
May 26, 2020 | 180.22 | 180.38 | 175.16 | 175.61 | 37,268,988 | -1.88(-1.06%) |
May 22, 2020 | 177.18 | 178.41 | 176.55 | 177.49 | 21,533,670 | +0.08(+0.04%) |
May 21, 2020 | 179.31 | 180.54 | 177.27 | 177.41 | 30,092,128 | -2.16(-1.20%) |
May 20, 2020 | 178.74 | 179.75 | 177.90 | 179.56 | 32,299,852 | +2.46(+1.39%) |
May 19, 2020 | 178.46 | 179.97 | 176.97 | 177.11 | 27,768,268 | -1.23(-0.69%) |
May 18, 2020 | 179.15 | 179.59 | 177.43 | 178.34 | 36,593,764 | +1.69(+0.95%) |
May 15, 2020 | 172.70 | 180.42 | 170.71 | 176.66 | 48,326,488 | +2.54(+1.46%) |
May 14, 2020 | 171.12 | 174.27 | 169.44 | 174.12 | 43,390,956 | +0.75(+0.43%) |
May 13, 2020 | 176.07 | 177.51 | 170.27 | 173.37 | 46,325,836 | -1.78(-1.02%) |
May 12, 2020 | 180.17 | 180.40 | 175.15 | 175.15 | 33,158,626 | -4.96(-2.75%) |
May 11, 2020 | 176.65 | 180.85 | 176.36 | 180.11 | 31,998,502 | +1.99(+1.11%) |
May 08, 2020 | 178.41 | 178.43 | 176.85 | 178.12 | 32,050,800 | +1.04(+0.59%) |
May 07, 2020 | 177.63 | 178.00 | 176.10 | 177.08 | 29,335,944 | +1.02(+0.58%) |
May 06, 2020 | 175.61 | 177.66 | 175.18 | 176.06 | 33,309,026 | +1.72(+0.98%) |
May 05, 2020 | 174.21 | 177.13 | 173.51 | 174.34 | 38,175,968 | +1.85(+1.07%) |
May 04, 2020 | 167.63 | 172.64 | 167.63 | 172.49 | 31,473,942 | +4.12(+2.45%) |
May 01, 2020 | 169.56 | 172.30 | 167.83 | 168.37 | 40,820,016 | -4.47(-2.59%) |
Apr 30, 2020 | 173.61 | 173.99 | 169.97 | 172.85 | 55,808,816 | +1.72(+1.00%) |
Apr 29, 2020 | 167.07 | 171.37 | 165.78 | 171.13 | 52,983,672 | +7.35(+4.49%) |
Apr 28, 2020 | 169.35 | 169.43 | 163.38 | 163.78 | 35,606,332 | -4.09(-2.44%) |
Apr 27, 2020 | 170.32 | 170.62 | 167.15 | 167.87 | 34,399,604 | -0.48(-0.29%) |
Apr 24, 2020 | 165.95 | 168.36 | 164.65 | 168.35 | 35,568,420 | +3.02(+1.83%) |
Apr 23, 2020 | 167.93 | 168.84 | 164.84 | 165.33 | 33,981,948 | -2.03(-1.21%) |
Apr 22, 2020 | 165.30 | 167.82 | 164.75 | 167.36 | 35,914,584 | +5.50(+3.40%) |
Apr 21, 2020 | 167.34 | 167.50 | 160.21 | 161.86 | 58,248,216 | -6.98(-4.14%) |
Apr 20, 2020 | 170.36 | 172.40 | 168.78 | 168.84 | 37,986,228 | -3.41(-1.98%) |
Apr 17, 2020 | 173.13 | 173.61 | 169.62 | 172.26 | 54,708,428 | +1.50(+0.88%) |
Apr 16, 2020 | 168.11 | 170.98 | 166.76 | 170.75 | 52,221,172 | +4.98(+3.00%) |
Apr 15, 2020 | 165.49 | 167.41 | 163.23 | 165.78 | 42,413,756 | -1.75(-1.05%) |
Apr 14, 2020 | 163.00 | 167.58 | 162.03 | 167.53 | 54,752,232 | +7.90(+4.95%) |
Apr 13, 2020 | 158.51 | 159.69 | 156.54 | 159.63 | 43,403,544 | +0.36(+0.22%) |
Apr 09, 2020 | 160.45 | 161.43 | 157.53 | 159.28 | 53,325,412 | +0.01(+0.01%) |
Apr 08, 2020 | 159.79 | 160.75 | 157.69 | 159.27 | 50,035,364 | +1.58(+1.00%) |
Apr 07, 2020 | 163.57 | 163.96 | 157.46 | 157.68 | 65,040,364 | -1.72(-1.08%) |
Apr 06, 2020 | 154.63 | 160.59 | 151.98 | 159.40 | 69,524,376 | +11.03(+7.44%) |
Apr 03, 2020 | 149.59 | 151.79 | 146.78 | 148.37 | 42,761,772 | -1.38(-0.92%) |
Apr 02, 2020 | 146.47 | 149.96 | 145.02 | 149.75 | 51,434,160 | +3.04(+2.07%) |
Apr 01, 2020 | 147.57 | 152.15 | 145.46 | 146.71 | 60,049,316 | -5.40(-3.55%) |
Mar 31, 2020 | 153.74 | 158.93 | 151.00 | 152.11 | 80,719,016 | -2.43(-1.57%) |
Mar 30, 2020 | 147.03 | 154.90 | 144.68 | 154.54 | 65,676,360 | +10.16(+7.03%) |
Mar 27, 2020 | 146.36 | 149.39 | 143.90 | 144.38 | 59,142,492 | -5.58(-3.72%) |
Mar 26, 2020 | 143.71 | 151.10 | 143.10 | 149.96 | 67,008,596 | +8.26(+5.83%) |
Mar 25, 2020 | 143.62 | 148.85 | 139.31 | 141.70 | 78,391,712 | -1.37(-0.96%) |
Mar 24, 2020 | 138.65 | 144.29 | 136.25 | 143.07 | 85,502,984 | +10.23(+7.70%) |
Mar 23, 2020 | 132.14 | 135.58 | 127.81 | 132.84 | 81,782,208 | +0.37(+0.28%) |
Mar 20, 2020 | 140.81 | 141.88 | 131.03 | 132.47 | 87,990,968 | -4.48(-3.27%) |
Mar 19, 2020 | 137.70 | 144.82 | 134.06 | 136.96 | 89,052,424 | +1.54(+1.14%) |
Mar 18, 2020 | 133.10 | 140.81 | 130.22 | 135.41 | 84,450,848 | -2.37(-1.72%) |
Mar 17, 2020 | 135.03 | 142.26 | 130.21 | 137.79 | 83,989,664 | +4.54(+3.41%) |
Mar 16, 2020 | 135.03 | 144.05 | 130.21 | 133.24 | 91,046,640 | -19.95(-13.02%) |
Mar 13, 2020 | 142.26 | 156.16 | 135.73 | 153.19 | 96,141,616 | +22.74(+17.43%) |
Mar 12, 2020 | 140.14 | 148.02 | 130.45 | 130.45 | 96,574,624 | -17.73(-11.96%) |
Mar 11, 2020 | 151.55 | 152.10 | 145.78 | 148.17 | 58,526,364 | -7.03(-4.53%) |
Mar 10, 2020 | 152.54 | 155.31 | 147.16 | 155.21 | 67,715,152 | +9.93(+6.84%) |
Mar 09, 2020 | 145.64 | 152.15 | 144.67 | 145.27 | 72,923,088 | -10.56(-6.78%) |
Mar 06, 2020 | 156.84 | 157.32 | 150.46 | 155.83 | 75,502,264 | -4.53(-2.83%) |
Mar 05, 2020 | 160.14 | 164.80 | 159.81 | 160.37 | 49,522,800 | -4.13(-2.51%) |
Mar 04, 2020 | 162.51 | 164.64 | 159.74 | 164.49 | 51,569,412 | +5.82(+3.67%) |
Mar 03, 2020 | 166.09 | 168.78 | 156.50 | 158.67 | 74,233,120 | -7.99(-4.79%) |