Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 177.91 | 179.60 | 176.43 | 179.06 | 2,143,950 | +1.44(+0.81%) |
May 28, 2020 | 177.67 | 180.22 | 177.14 | 177.62 | 2,071,791 | +0.30(+0.17%) |
May 27, 2020 | 176.59 | 177.37 | 172.85 | 177.32 | 1,985,241 | +1.46(+0.83%) |
May 26, 2020 | 179.29 | 179.30 | 175.74 | 175.87 | 1,658,049 | +0.33(+0.19%) |
May 22, 2020 | 174.80 | 175.60 | 173.94 | 175.54 | 1,008,978 | +0.71(+0.41%) |
May 21, 2020 | 175.98 | 176.61 | 173.98 | 174.83 | 1,386,271 | -1.13(-0.64%) |
May 20, 2020 | 175.37 | 176.43 | 175.22 | 175.95 | 2,276,440 | +2.96(+1.71%) |
May 19, 2020 | 173.80 | 175.51 | 172.99 | 172.99 | 1,801,098 | -1.03(-0.59%) |
May 18, 2020 | 173.58 | 174.82 | 173.05 | 174.02 | 1,279,012 | +3.88(+2.28%) |
May 15, 2020 | 167.06 | 170.22 | 166.79 | 170.15 | 1,124,060 | +1.36(+0.81%) |
May 14, 2020 | 165.83 | 168.81 | 164.34 | 168.78 | 1,792,252 | +1.77(+1.06%) |
May 13, 2020 | 169.77 | 170.81 | 165.20 | 167.02 | 1,929,531 | -2.54(-1.50%) |
May 12, 2020 | 173.63 | 174.04 | 169.55 | 169.55 | 2,569,681 | -3.45(-1.99%) |
May 11, 2020 | 170.38 | 173.88 | 170.35 | 173.00 | 2,119,040 | +1.31(+0.76%) |
May 08, 2020 | 171.01 | 171.95 | 170.30 | 171.69 | 2,509,578 | +2.26(+1.34%) |
May 07, 2020 | 169.33 | 170.38 | 168.93 | 169.43 | 1,952,183 | +2.19(+1.31%) |
May 06, 2020 | 168.19 | 169.02 | 167.03 | 167.24 | 1,588,041 | +0.18(+0.10%) |
May 05, 2020 | 166.81 | 168.95 | 166.48 | 167.06 | 1,849,020 | +2.22(+1.35%) |
May 04, 2020 | 162.46 | 165.06 | 161.93 | 164.84 | 1,608,633 | +1.39(+0.85%) |
May 01, 2020 | 164.73 | 165.73 | 162.85 | 163.45 | 1,441,721 | -4.40(-2.62%) |
Apr 30, 2020 | 167.78 | 168.72 | 166.74 | 167.85 | 4,301,852 | -0.24(-0.14%) |
Apr 29, 2020 | 166.64 | 169.04 | 165.94 | 168.09 | 2,581,205 | +4.81(+2.95%) |
Apr 28, 2020 | 167.29 | 167.52 | 163.00 | 163.29 | 2,188,054 | -2.07(-1.25%) |
Apr 27, 2020 | 165.08 | 165.95 | 164.76 | 165.35 | 3,139,612 | +1.81(+1.10%) |
Apr 24, 2020 | 161.68 | 163.87 | 160.68 | 163.55 | 2,340,866 | +3.30(+2.06%) |
Apr 23, 2020 | 162.00 | 163.75 | 160.86 | 160.25 | 2,483,543 | -0.88(-0.54%) |
Apr 22, 2020 | 160.21 | 161.96 | 159.38 | 161.12 | 1,300,837 | +4.29(+2.74%) |
Apr 21, 2020 | 160.40 | 160.59 | 152.40 | 156.83 | 2,130,754 | -5.71(-3.51%) |
Apr 20, 2020 | 162.84 | 164.91 | 162.44 | 162.54 | 2,942,334 | -2.12(-1.29%) |
Apr 17, 2020 | 165.17 | 165.39 | 162.49 | 164.66 | 2,398,510 | +2.90(+1.79%) |
Apr 16, 2020 | 161.25 | 162.41 | 159.49 | 161.76 | 2,959,350 | +1.90(+1.19%) |
Apr 15, 2020 | 159.00 | 160.95 | 158.23 | 159.86 | 2,281,867 | -2.15(-1.33%) |
Apr 14, 2020 | 159.54 | 162.51 | 158.80 | 162.00 | 2,411,299 | +6.04(+3.87%) |
Apr 13, 2020 | 155.51 | 156.36 | 153.23 | 155.96 | 2,210,610 | -0.43(-0.27%) |
Apr 09, 2020 | 156.76 | 157.75 | 155.12 | 156.39 | 3,327,713 | +1.33(+0.86%) |
Apr 08, 2020 | 152.13 | 155.62 | 150.71 | 155.06 | 2,303,047 | +4.66(+3.10%) |
Apr 07, 2020 | 155.86 | 156.40 | 150.29 | 150.39 | 1,930,960 | -0.31(-0.21%) |
Apr 06, 2020 | 145.53 | 151.65 | 145.21 | 150.71 | 2,542,449 | +10.24(+7.29%) |
Apr 03, 2020 | 142.24 | 143.19 | 138.85 | 140.47 | 1,164,926 | -2.20(-1.55%) |
Apr 02, 2020 | 139.10 | 142.97 | 138.79 | 142.67 | 2,637,812 | +2.62(+1.87%) |
Apr 01, 2020 | 141.16 | 143.45 | 138.81 | 140.05 | 2,090,025 | -6.31(-4.31%) |
Mar 31, 2020 | 147.60 | 149.81 | 145.72 | 146.35 | 3,022,705 | -2.10(-1.41%) |
Mar 30, 2020 | 145.01 | 148.70 | 144.00 | 148.45 | 4,205,183 | +4.94(+3.44%) |
Mar 27, 2020 | 144.53 | 147.39 | 142.54 | 143.52 | 3,476,559 | -5.04(-3.39%) |
Mar 26, 2020 | 141.89 | 149.03 | 140.82 | 148.56 | 3,976,289 | +8.35(+5.96%) |
Mar 25, 2020 | 140.41 | 145.75 | 137.11 | 140.20 | 4,743,893 | +1.06(+0.76%) |
Mar 24, 2020 | 133.83 | 139.30 | 133.43 | 139.14 | 2,426,038 | +11.64(+9.13%) |
Mar 23, 2020 | 128.99 | 130.76 | 124.20 | 127.50 | 6,113,522 | -2.28(-1.75%) |
Mar 20, 2020 | 137.29 | 139.15 | 129.49 | 129.77 | 4,145,773 | -5.75(-4.25%) |
Mar 19, 2020 | 133.19 | 139.48 | 130.17 | 135.53 | 2,844,729 | +0.62(+0.46%) |
Mar 18, 2020 | 131.94 | 136.56 | 127.20 | 134.91 | 5,358,056 | -6.60(-4.66%) |
Mar 17, 2020 | 135.97 | 142.17 | 131.00 | 141.50 | 3,811,147 | +7.78(+5.82%) |
Mar 16, 2020 | 133.10 | 143.01 | 126.70 | 133.72 | 3,053,543 | -17.87(-11.79%) |
Mar 13, 2020 | 146.79 | 151.60 | 139.48 | 151.60 | 3,800,842 | +12.45(+8.95%) |
Mar 12, 2020 | 142.00 | 148.95 | 135.83 | 139.15 | 3,532,690 | -13.98(-9.13%) |
Mar 11, 2020 | 156.34 | 157.38 | 151.16 | 153.13 | 2,607,542 | -7.51(-4.67%) |
Mar 10, 2020 | 157.93 | 160.67 | 152.41 | 160.63 | 2,809,331 | +8.36(+5.49%) |
Mar 09, 2020 | 151.29 | 157.92 | 150.62 | 152.27 | 2,290,050 | -11.62(-7.09%) |
Mar 06, 2020 | 161.63 | 164.71 | 159.75 | 163.90 | 1,896,859 | -2.56(-1.54%) |
Mar 05, 2020 | 167.96 | 170.14 | 165.28 | 166.45 | 1,527,125 | -5.69(-3.31%) |
Mar 04, 2020 | 168.74 | 172.22 | 166.92 | 172.15 | 1,839,384 | +7.15(+4.33%) |
Mar 03, 2020 | 170.86 | 172.70 | 163.54 | 165.00 | 2,572,477 | -5.14(-3.02%) |