Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 167.59 | 169.47 | 165.28 | 167.55 | 1,882,032 | +1.29(+0.77%) |
May 28, 2020 | 169.17 | 171.61 | 165.11 | 166.27 | 1,335,858 | -2.02(-1.20%) |
May 27, 2020 | 169.61 | 170.35 | 160.20 | 168.28 | 1,742,849 | +0.09(+0.05%) |
May 26, 2020 | 168.46 | 171.71 | 166.34 | 168.20 | 2,006,993 | +3.47(+2.10%) |
May 22, 2020 | 165.47 | 165.66 | 162.26 | 164.73 | 699,841 | +0.54(+0.33%) |
May 21, 2020 | 167.71 | 168.78 | 163.65 | 164.19 | 1,052,072 | -5.23(-3.09%) |
May 20, 2020 | 167.11 | 171.60 | 166.61 | 169.42 | 1,368,014 | +5.14(+3.13%) |
May 19, 2020 | 163.98 | 169.14 | 162.96 | 164.28 | 1,128,772 | +0.20(+0.12%) |
May 18, 2020 | 163.60 | 165.18 | 160.72 | 164.08 | 1,566,993 | +4.65(+2.91%) |
May 15, 2020 | 160.00 | 163.42 | 158.05 | 159.43 | 3,896,073 | -8.07(-4.82%) |
May 14, 2020 | 154.04 | 167.69 | 150.57 | 167.50 | 2,831,183 | +12.02(+7.73%) |
May 13, 2020 | 156.71 | 159.78 | 152.25 | 155.48 | 1,904,893 | -1.42(-0.91%) |
May 12, 2020 | 161.31 | 162.23 | 156.75 | 156.90 | 1,018,757 | -3.04(-1.90%) |
May 11, 2020 | 160.33 | 161.05 | 158.52 | 159.94 | 1,209,099 | -2.58(-1.59%) |
May 08, 2020 | 158.09 | 163.36 | 157.00 | 162.52 | 1,335,323 | +7.26(+4.68%) |
May 07, 2020 | 158.61 | 160.79 | 155.00 | 155.26 | 1,776,598 | +0.03(+0.02%) |
May 06, 2020 | 154.85 | 160.27 | 150.16 | 155.23 | 2,556,604 | +7.75(+5.26%) |
May 05, 2020 | 148.27 | 152.27 | 145.90 | 147.48 | 1,972,243 | +3.45(+2.40%) |
May 04, 2020 | 141.84 | 144.87 | 139.81 | 144.03 | 1,553,557 | +1.63(+1.14%) |
May 01, 2020 | 150.01 | 150.57 | 139.97 | 142.40 | 2,841,492 | -13.10(-8.42%) |
Apr 30, 2020 | 164.84 | 166.13 | 155.38 | 155.50 | 1,309,990 | -11.18(-6.71%) |
Apr 29, 2020 | 161.03 | 167.89 | 159.40 | 166.68 | 1,602,835 | +9.12(+5.79%) |
Apr 28, 2020 | 159.57 | 161.83 | 157.26 | 157.56 | 1,265,174 | +0.20(+0.13%) |
Apr 27, 2020 | 158.29 | 160.38 | 156.02 | 157.36 | 1,087,491 | +1.08(+0.69%) |
Apr 24, 2020 | 152.55 | 156.90 | 149.75 | 156.28 | 1,574,972 | +5.18(+3.43%) |
Apr 23, 2020 | 150.14 | 152.42 | 148.79 | 151.10 | 1,482,130 | +0.73(+0.49%) |
Apr 22, 2020 | 146.23 | 151.01 | 143.37 | 150.37 | 1,274,216 | +9.56(+6.79%) |
Apr 21, 2020 | 145.41 | 146.11 | 139.74 | 140.81 | 1,355,682 | -7.31(-4.93%) |
Apr 20, 2020 | 150.47 | 151.94 | 147.88 | 148.12 | 669,883 | -4.65(-3.05%) |
Apr 17, 2020 | 152.50 | 153.79 | 149.53 | 152.77 | 1,053,252 | +4.32(+2.91%) |
Apr 16, 2020 | 149.93 | 152.33 | 146.15 | 148.45 | 1,648,857 | +3.25(+2.24%) |
Apr 15, 2020 | 149.90 | 150.01 | 143.20 | 145.20 | 1,349,300 | -8.06(-5.26%) |
Apr 14, 2020 | 146.98 | 153.84 | 145.76 | 153.26 | 1,345,171 | +9.13(+6.34%) |
Apr 13, 2020 | 141.67 | 144.44 | 140.42 | 144.13 | 916,419 | +1.87(+1.31%) |
Apr 09, 2020 | 144.18 | 149.60 | 140.71 | 142.26 | 1,375,845 | -2.13(-1.48%) |
Apr 08, 2020 | 141.76 | 145.13 | 139.22 | 144.39 | 1,424,594 | +4.83(+3.46%) |
Apr 07, 2020 | 146.88 | 146.88 | 138.85 | 139.56 | 1,534,468 | -1.17(-0.83%) |
Apr 06, 2020 | 128.13 | 141.40 | 125.97 | 140.72 | 1,948,056 | +19.48(+16.07%) |
Apr 03, 2020 | 123.97 | 126.03 | 118.98 | 121.24 | 1,207,109 | -4.26(-3.40%) |
Apr 02, 2020 | 122.78 | 126.78 | 122.54 | 125.50 | 1,420,579 | +0.79(+0.63%) |
Apr 01, 2020 | 131.44 | 133.82 | 122.87 | 124.72 | 1,752,665 | -11.49(-8.44%) |
Mar 31, 2020 | 142.94 | 142.94 | 134.12 | 136.21 | 3,068,178 | -5.48(-3.87%) |
Mar 30, 2020 | 134.63 | 142.69 | 134.56 | 141.69 | 1,713,445 | +6.90(+5.12%) |
Mar 27, 2020 | 137.44 | 139.46 | 133.92 | 134.79 | 2,364,621 | -7.13(-5.02%) |
Mar 26, 2020 | 133.40 | 142.59 | 131.78 | 141.92 | 1,973,797 | +11.65(+8.94%) |
Mar 25, 2020 | 128.61 | 138.30 | 127.34 | 130.27 | 1,797,116 | +1.05(+0.81%) |
Mar 24, 2020 | 115.33 | 129.40 | 113.72 | 129.22 | 2,929,551 | +18.95(+17.19%) |
Mar 23, 2020 | 108.33 | 114.37 | 104.42 | 110.27 | 2,242,215 | +2.22(+2.05%) |
Mar 20, 2020 | 122.92 | 125.61 | 107.16 | 108.05 | 2,777,966 | -12.64(-10.47%) |
Mar 19, 2020 | 124.97 | 128.33 | 120.12 | 120.69 | 2,063,213 | -4.42(-3.53%) |
Mar 18, 2020 | 125.33 | 135.63 | 120.69 | 125.11 | 2,812,156 | -16.69(-11.77%) |
Mar 17, 2020 | 124.97 | 142.56 | 119.06 | 141.79 | 3,390,936 | +19.09(+15.56%) |
Mar 16, 2020 | 121.95 | 133.12 | 119.58 | 122.70 | 2,904,439 | -15.06(-10.93%) |
Mar 13, 2020 | 125.86 | 138.13 | 121.19 | 137.76 | 2,959,575 | +18.96(+15.96%) |
Mar 12, 2020 | 128.16 | 131.72 | 118.69 | 118.80 | 2,820,595 | -18.53(-13.50%) |
Mar 11, 2020 | 142.27 | 144.25 | 135.15 | 137.33 | 2,881,531 | -9.15(-6.24%) |
Mar 10, 2020 | 140.73 | 146.66 | 137.96 | 146.48 | 2,573,239 | +9.15(+6.66%) |
Mar 09, 2020 | 137.39 | 142.61 | 136.71 | 137.33 | 2,971,350 | -10.20(-6.91%) |
Mar 06, 2020 | 144.09 | 147.96 | 143.56 | 147.53 | 1,960,985 | -0.96(-0.64%) |
Mar 05, 2020 | 148.45 | 150.56 | 146.39 | 148.49 | 1,790,791 | -3.81(-2.50%) |
Mar 04, 2020 | 148.86 | 152.29 | 146.56 | 152.29 | 1,575,767 | +6.54(+4.49%) |
Mar 03, 2020 | 148.60 | 150.95 | 144.40 | 145.76 | 2,529,870 | -4.67(-3.11%) |