Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 166.48 | 169.86 | 164.88 | 168.70 | 1,445,597 | +1.29(+0.77%) |
May 28, 2020 | 165.21 | 167.51 | 163.93 | 167.41 | 911,001 | +3.51(+2.14%) |
May 27, 2020 | 160.81 | 164.53 | 160.81 | 163.90 | 1,064,239 | +3.74(+2.33%) |
May 26, 2020 | 158.38 | 160.77 | 157.15 | 160.16 | 1,322,646 | +5.00(+3.22%) |
May 22, 2020 | 153.12 | 155.24 | 152.28 | 155.16 | 747,494 | +3.08(+2.02%) |
May 21, 2020 | 152.38 | 153.38 | 151.25 | 152.09 | 674,210 | -0.96(-0.63%) |
May 20, 2020 | 153.75 | 154.28 | 150.89 | 153.04 | 1,141,053 | +0.28(+0.19%) |
May 19, 2020 | 151.59 | 153.49 | 151.04 | 152.76 | 871,357 | +0.18(+0.12%) |
May 18, 2020 | 149.77 | 154.31 | 149.51 | 152.58 | 1,301,933 | +6.15(+4.20%) |
May 15, 2020 | 147.07 | 147.18 | 144.09 | 146.43 | 1,687,752 | -2.52(-1.69%) |
May 14, 2020 | 145.62 | 148.95 | 143.22 | 148.95 | 1,229,863 | +2.00(+1.36%) |
May 13, 2020 | 148.02 | 149.76 | 146.57 | 146.95 | 1,299,743 | -1.56(-1.05%) |
May 12, 2020 | 155.56 | 156.30 | 145.47 | 148.51 | 1,603,082 | -7.04(-4.53%) |
May 11, 2020 | 157.12 | 158.34 | 155.03 | 155.55 | 841,843 | -2.84(-1.79%) |
May 08, 2020 | 154.57 | 159.47 | 153.89 | 158.38 | 1,353,903 | +5.68(+3.72%) |
May 07, 2020 | 148.12 | 153.29 | 147.45 | 152.70 | 1,510,016 | +6.17(+4.21%) |
May 06, 2020 | 149.62 | 150.63 | 146.28 | 146.53 | 866,005 | -2.79(-1.87%) |
May 05, 2020 | 151.39 | 152.65 | 148.90 | 149.31 | 1,474,749 | -1.37(-0.91%) |
May 04, 2020 | 153.32 | 153.32 | 148.66 | 150.69 | 1,177,478 | -2.72(-1.77%) |
May 01, 2020 | 150.04 | 155.36 | 146.45 | 153.41 | 1,886,763 | -0.91(-0.59%) |
Apr 30, 2020 | 154.22 | 154.93 | 150.17 | 154.31 | 1,890,270 | -1.06(-0.68%) |
Apr 29, 2020 | 160.99 | 161.16 | 155.34 | 155.37 | 1,205,002 | -3.57(-2.25%) |
Apr 28, 2020 | 161.93 | 164.70 | 158.65 | 158.94 | 1,263,160 | -1.62(-1.01%) |
Apr 27, 2020 | 157.18 | 161.06 | 156.09 | 160.56 | 1,359,887 | +4.77(+3.06%) |
Apr 24, 2020 | 156.47 | 157.93 | 155.49 | 155.80 | 724,661 | -0.22(-0.14%) |
Apr 23, 2020 | 159.92 | 161.06 | 155.75 | 156.02 | 1,268,748 | -4.59(-2.85%) |
Apr 22, 2020 | 160.66 | 162.34 | 159.75 | 160.61 | 921,407 | +1.76(+1.11%) |
Apr 21, 2020 | 158.81 | 160.32 | 156.21 | 158.85 | 1,071,320 | -2.01(-1.25%) |
Apr 20, 2020 | 162.05 | 163.68 | 160.11 | 160.86 | 977,688 | -2.63(-1.61%) |
Apr 17, 2020 | 164.09 | 164.88 | 161.48 | 163.49 | 1,032,912 | +2.10(+1.30%) |
Apr 16, 2020 | 164.93 | 166.42 | 161.24 | 161.40 | 1,318,554 | -1.12(-0.69%) |
Apr 15, 2020 | 168.77 | 170.14 | 159.99 | 162.51 | 1,459,180 | -7.96(-4.67%) |
Apr 14, 2020 | 171.40 | 174.97 | 167.86 | 170.47 | 1,188,146 | +2.86(+1.71%) |
Apr 13, 2020 | 172.16 | 172.97 | 166.61 | 167.61 | 927,126 | -5.96(-3.43%) |
Apr 09, 2020 | 166.89 | 174.34 | 166.66 | 173.57 | 1,938,679 | +7.92(+4.78%) |
Apr 08, 2020 | 165.02 | 167.80 | 160.85 | 165.65 | 1,638,380 | +1.51(+0.92%) |
Apr 07, 2020 | 168.43 | 176.66 | 163.89 | 164.14 | 1,483,555 | -5.38(-3.18%) |
Apr 06, 2020 | 166.25 | 170.48 | 163.93 | 169.53 | 1,557,819 | +8.03(+4.97%) |
Apr 03, 2020 | 159.04 | 163.93 | 158.90 | 161.50 | 1,191,304 | +1.01(+0.63%) |
Apr 02, 2020 | 161.55 | 163.24 | 153.72 | 160.49 | 2,581,278 | -3.12(-1.91%) |
Apr 01, 2020 | 159.98 | 164.02 | 158.22 | 163.61 | 1,879,468 | -1.66(-1.00%) |
Mar 31, 2020 | 165.96 | 167.81 | 159.85 | 165.27 | 1,945,611 | -2.51(-1.50%) |
Mar 30, 2020 | 162.98 | 168.91 | 158.36 | 167.78 | 1,488,472 | +8.41(+5.28%) |
Mar 27, 2020 | 153.77 | 164.72 | 152.72 | 159.37 | 2,102,960 | +3.12(+2.00%) |
Mar 26, 2020 | 146.90 | 157.55 | 144.79 | 156.25 | 1,893,332 | +9.34(+6.36%) |
Mar 25, 2020 | 139.15 | 155.67 | 137.31 | 146.90 | 1,862,476 | +6.56(+4.68%) |
Mar 24, 2020 | 135.63 | 141.82 | 132.37 | 140.34 | 2,255,573 | +6.69(+5.01%) |
Mar 23, 2020 | 141.72 | 144.10 | 129.28 | 133.65 | 2,575,345 | -8.83(-6.20%) |
Mar 20, 2020 | 154.99 | 158.10 | 140.75 | 142.47 | 2,880,138 | -13.63(-8.73%) |
Mar 19, 2020 | 158.09 | 161.08 | 153.16 | 156.10 | 2,330,178 | -1.96(-1.24%) |
Mar 18, 2020 | 158.68 | 169.25 | 155.66 | 158.07 | 2,505,727 | -6.99(-4.23%) |
Mar 17, 2020 | 159.23 | 171.24 | 158.51 | 165.06 | 2,096,088 | +9.48(+6.09%) |
Mar 16, 2020 | 166.16 | 171.41 | 155.44 | 155.58 | 2,408,205 | -20.28(-11.53%) |
Mar 13, 2020 | 171.60 | 177.61 | 168.72 | 175.86 | 2,907,538 | +9.84(+5.93%) |
Mar 12, 2020 | 173.70 | 180.09 | 165.75 | 166.01 | 2,833,503 | -15.60(-8.59%) |
Mar 11, 2020 | 186.23 | 187.84 | 181.30 | 181.61 | 1,912,378 | -7.79(-4.11%) |
Mar 10, 2020 | 186.88 | 189.45 | 180.04 | 189.40 | 1,834,703 | +5.21(+2.83%) |
Mar 09, 2020 | 181.82 | 187.67 | 181.25 | 184.18 | 2,059,953 | -4.43(-2.35%) |
Mar 06, 2020 | 185.36 | 189.52 | 183.25 | 188.61 | 1,315,767 | -0.10(-0.05%) |
Mar 05, 2020 | 184.62 | 189.14 | 182.60 | 188.71 | 1,170,431 | +2.45(+1.32%) |
Mar 04, 2020 | 181.25 | 186.46 | 180.56 | 186.26 | 1,175,021 | +6.89(+3.84%) |
Mar 03, 2020 | 180.15 | 182.18 | 176.26 | 179.37 | 2,141,546 | -1.26(-0.70%) |