Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 174.07 | 174.77 | 170.47 | 174.56 | 19,670,962 | -6.30(-3.48%) |
May 28, 2020 | 179.76 | 184.56 | 176.87 | 180.86 | 10,360,478 | +4.49(+2.55%) |
May 27, 2020 | 176.06 | 176.38 | 171.15 | 176.37 | 6,339,034 | +0.08(+0.05%) |
May 26, 2020 | 181.76 | 181.76 | 175.99 | 176.29 | 8,363,376 | -1.33(-0.75%) |
May 22, 2020 | 176.37 | 178.41 | 175.22 | 177.62 | 4,971,586 | +2.59(+1.48%) |
May 21, 2020 | 176.70 | 178.06 | 174.70 | 175.03 | 4,435,297 | -1.67(-0.94%) |
May 20, 2020 | 178.34 | 178.91 | 174.67 | 176.70 | 4,957,367 | +0.89(+0.51%) |
May 19, 2020 | 172.53 | 177.97 | 172.53 | 175.81 | 5,270,395 | +3.53(+2.05%) |
May 18, 2020 | 173.77 | 176.77 | 171.91 | 172.28 | 6,407,430 | +1.17(+0.68%) |
May 15, 2020 | 167.05 | 171.50 | 165.96 | 171.11 | 5,681,211 | +4.32(+2.59%) |
May 14, 2020 | 168.22 | 168.35 | 164.35 | 166.78 | 7,451,162 | -2.64(-1.56%) |
May 13, 2020 | 174.94 | 174.98 | 166.05 | 169.42 | 12,545,195 | -7.89(-4.45%) |
May 12, 2020 | 182.76 | 182.78 | 176.78 | 177.31 | 5,910,981 | -5.12(-2.81%) |
May 11, 2020 | 175.33 | 183.06 | 173.93 | 182.43 | 8,706,054 | +6.76(+3.85%) |
May 08, 2020 | 172.72 | 175.85 | 170.93 | 175.67 | 5,412,861 | +5.99(+3.53%) |
May 07, 2020 | 166.28 | 171.05 | 165.80 | 169.68 | 6,469,967 | +6.22(+3.81%) |
May 06, 2020 | 164.22 | 165.49 | 162.71 | 163.46 | 4,117,212 | +0.42(+0.26%) |
May 05, 2020 | 162.32 | 163.93 | 160.04 | 163.04 | 5,269,987 | +1.78(+1.10%) |
May 04, 2020 | 155.38 | 161.81 | 154.88 | 161.26 | 5,981,759 | +5.09(+3.26%) |
May 01, 2020 | 158.28 | 159.96 | 155.06 | 156.17 | 4,282,687 | -5.57(-3.45%) |
Apr 30, 2020 | 161.42 | 165.08 | 159.80 | 161.74 | 6,838,297 | +1.52(+0.95%) |
Apr 29, 2020 | 157.67 | 161.68 | 156.32 | 160.22 | 5,262,852 | +5.96(+3.87%) |
Apr 28, 2020 | 159.29 | 160.60 | 153.98 | 154.26 | 4,737,918 | -3.17(-2.01%) |
Apr 27, 2020 | 155.34 | 158.23 | 154.00 | 157.42 | 5,042,655 | +3.65(+2.37%) |
Apr 24, 2020 | 153.39 | 154.30 | 151.10 | 153.78 | 6,720,767 | +2.26(+1.49%) |
Apr 23, 2020 | 153.30 | 156.27 | 151.30 | 151.52 | 6,289,233 | -2.42(-1.57%) |
Apr 22, 2020 | 153.80 | 155.50 | 150.47 | 153.94 | 6,673,650 | +3.57(+2.38%) |
Apr 21, 2020 | 159.79 | 159.88 | 147.81 | 150.36 | 13,754,501 | -12.18(-7.50%) |
Apr 20, 2020 | 160.54 | 164.10 | 160.31 | 162.55 | 4,691,506 | +0.14(+0.09%) |
Apr 17, 2020 | 159.79 | 163.05 | 157.42 | 162.41 | 7,322,352 | +5.55(+3.54%) |
Apr 16, 2020 | 156.79 | 157.79 | 154.05 | 156.85 | 4,388,448 | +1.43(+0.92%) |
Apr 15, 2020 | 154.88 | 157.06 | 153.80 | 155.43 | 4,047,523 | -2.08(-1.32%) |
Apr 14, 2020 | 155.51 | 158.58 | 154.95 | 157.50 | 7,341,813 | +5.20(+3.42%) |
Apr 13, 2020 | 153.92 | 155.11 | 149.79 | 152.30 | 5,143,963 | -2.05(-1.33%) |
Apr 09, 2020 | 152.19 | 155.90 | 151.48 | 154.35 | 7,103,767 | +3.43(+2.27%) |
Apr 08, 2020 | 146.11 | 151.96 | 144.81 | 150.92 | 7,675,267 | +6.04(+4.17%) |
Apr 07, 2020 | 150.13 | 150.60 | 144.32 | 144.88 | 7,868,995 | -2.48(-1.68%) |
Apr 06, 2020 | 138.82 | 149.66 | 138.12 | 147.36 | 12,311,405 | +13.22(+9.86%) |
Apr 03, 2020 | 134.28 | 136.01 | 131.49 | 134.13 | 6,012,243 | -0.01(-0.01%) |
Apr 02, 2020 | 133.84 | 135.21 | 129.87 | 134.15 | 8,155,268 | +0.26(+0.19%) |
Apr 01, 2020 | 138.14 | 138.88 | 132.93 | 133.88 | 8,747,231 | -9.91(-6.89%) |
Mar 31, 2020 | 148.84 | 151.75 | 142.59 | 143.79 | 10,444,081 | -5.86(-3.92%) |
Mar 30, 2020 | 147.53 | 152.80 | 146.37 | 149.66 | 7,658,212 | +3.84(+2.64%) |
Mar 27, 2020 | 150.43 | 151.25 | 144.72 | 145.81 | 8,284,307 | -8.72(-5.64%) |
Mar 26, 2020 | 148.11 | 154.88 | 147.54 | 154.53 | 8,586,210 | +7.66(+5.22%) |
Mar 25, 2020 | 152.47 | 157.81 | 146.77 | 146.87 | 10,651,604 | -6.57(-4.28%) |
Mar 24, 2020 | 144.44 | 153.94 | 142.99 | 153.44 | 11,848,377 | +13.10(+9.34%) |
Mar 23, 2020 | 138.58 | 143.53 | 133.91 | 140.34 | 11,912,950 | +1.17(+0.84%) |
Mar 20, 2020 | 140.24 | 146.01 | 134.42 | 139.17 | 12,466,363 | -0.11(-0.08%) |
Mar 19, 2020 | 131.42 | 143.81 | 128.69 | 139.28 | 10,454,967 | +7.21(+5.46%) |
Mar 18, 2020 | 125.38 | 133.25 | 115.14 | 132.07 | 12,999,723 | -3.18(-2.35%) |
Mar 17, 2020 | 126.83 | 137.83 | 122.76 | 135.24 | 12,205,795 | +11.10(+8.95%) |
Mar 16, 2020 | 133.84 | 141.37 | 123.23 | 124.14 | 13,859,035 | -23.45(-15.89%) |
Mar 13, 2020 | 149.28 | 149.31 | 135.14 | 147.59 | 13,783,381 | +8.77(+6.32%) |
Mar 12, 2020 | 144.15 | 151.03 | 138.82 | 138.82 | 13,228,149 | -15.55(-10.07%) |
Mar 11, 2020 | 157.47 | 159.41 | 149.95 | 154.37 | 10,357,983 | -6.76(-4.20%) |
Mar 10, 2020 | 157.03 | 161.26 | 150.80 | 161.13 | 11,456,731 | +10.12(+6.70%) |
Mar 09, 2020 | 151.50 | 157.50 | 150.44 | 151.01 | 9,666,646 | -12.85(-7.84%) |
Mar 06, 2020 | 165.45 | 167.35 | 158.33 | 163.87 | 9,770,446 | -5.51(-3.25%) |
Mar 05, 2020 | 172.34 | 173.52 | 167.88 | 169.38 | 5,802,018 | -6.08(-3.47%) |
Mar 04, 2020 | 172.03 | 175.58 | 169.41 | 175.46 | 5,853,957 | +6.31(+3.73%) |
Mar 03, 2020 | 178.18 | 178.19 | 166.87 | 169.15 | 8,333,453 | -7.38(-4.18%) |