Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 184.32 | 196.79 | 184.00 | 195.58 | 4,874,300 | +11.66(+6.34%) |
May 28, 2020 | 177.94 | 190.13 | 177.56 | 183.92 | 3,314,354 | +4.50(+2.51%) |
May 27, 2020 | 180.00 | 180.29 | 166.65 | 179.42 | 3,048,409 | -4.75(-2.58%) |
May 26, 2020 | 196.57 | 196.90 | 183.67 | 184.17 | 2,399,335 | -8.32(-4.32%) |
May 22, 2020 | 188.00 | 192.95 | 187.27 | 192.49 | 1,294,600 | +4.75(+2.53%) |
May 21, 2020 | 189.75 | 191.42 | 184.20 | 187.74 | 1,235,386 | +0.04(+0.02%) |
May 20, 2020 | 184.19 | 188.45 | 183.38 | 187.70 | 2,261,854 | +6.92(+3.83%) |
May 19, 2020 | 179.43 | 183.96 | 178.81 | 180.78 | 1,015,119 | +1.35(+0.75%) |
May 18, 2020 | 183.64 | 185.91 | 178.50 | 179.43 | 1,588,015 | -2.17(-1.19%) |
May 15, 2020 | 177.16 | 183.19 | 176.25 | 181.60 | 1,367,200 | +4.28(+2.41%) |
May 14, 2020 | 175.07 | 179.89 | 173.43 | 177.32 | 1,544,221 | -0.04(-0.02%) |
May 13, 2020 | 175.19 | 180.99 | 171.11 | 177.36 | 2,046,343 | +3.71(+2.14%) |
May 12, 2020 | 175.00 | 178.59 | 170.27 | 173.65 | 1,630,788 | -0.68(-0.39%) |
May 11, 2020 | 169.45 | 176.39 | 168.73 | 174.33 | 1,599,280 | +4.95(+2.92%) |
May 08, 2020 | 171.00 | 175.70 | 167.60 | 169.38 | 1,926,100 | -0.91(-0.53%) |
May 07, 2020 | 165.81 | 171.64 | 165.51 | 170.29 | 1,625,762 | +5.86(+3.56%) |
May 06, 2020 | 160.20 | 166.35 | 159.50 | 164.43 | 1,145,717 | +5.70(+3.59%) |
May 05, 2020 | 155.34 | 161.68 | 155.04 | 158.73 | 1,278,865 | +4.04(+2.61%) |
May 04, 2020 | 148.31 | 154.90 | 148.31 | 154.69 | 943,725 | +5.85(+3.93%) |
May 01, 2020 | 148.69 | 151.15 | 147.24 | 148.84 | 919,400 | -2.46(-1.63%) |
Apr 30, 2020 | 149.15 | 153.65 | 148.31 | 151.30 | 1,590,122 | +1.74(+1.16%) |
Apr 29, 2020 | 148.99 | 151.29 | 147.89 | 149.56 | 1,640,369 | +1.90(+1.29%) |
Apr 28, 2020 | 153.00 | 153.53 | 145.58 | 147.66 | 1,817,666 | -4.28(-2.82%) |
Apr 27, 2020 | 157.25 | 158.94 | 151.72 | 151.94 | 1,734,707 | -3.41(-2.20%) |
Apr 24, 2020 | 153.26 | 156.41 | 150.08 | 155.35 | 1,672,500 | +3.34(+2.20%) |
Apr 23, 2020 | 150.51 | 154.21 | 148.89 | 152.01 | 1,292,975 | +0.37(+0.24%) |
Apr 22, 2020 | 150.57 | 154.01 | 148.08 | 151.64 | 1,063,510 | +3.23(+2.18%) |
Apr 21, 2020 | 152.00 | 154.98 | 142.15 | 148.41 | 2,989,942 | -4.19(-2.75%) |
Apr 20, 2020 | 147.49 | 153.74 | 146.71 | 152.60 | 2,904,849 | +4.51(+3.05%) |
Apr 17, 2020 | 148.00 | 149.65 | 145.20 | 148.09 | 1,386,300 | +0.66(+0.45%) |
Apr 16, 2020 | 142.39 | 149.01 | 142.00 | 147.43 | 2,034,929 | +4.96(+3.48%) |
Apr 15, 2020 | 137.08 | 145.63 | 135.80 | 142.47 | 2,319,730 | +2.63(+1.88%) |
Apr 14, 2020 | 137.82 | 141.38 | 136.00 | 139.84 | 2,278,029 | +5.58(+4.16%) |
Apr 13, 2020 | 132.01 | 134.70 | 130.38 | 134.26 | 1,515,074 | +3.30(+2.52%) |
Apr 09, 2020 | 129.14 | 133.44 | 128.00 | 130.96 | 2,347,900 | +2.87(+2.24%) |
Apr 08, 2020 | 127.94 | 129.28 | 125.34 | 128.09 | 1,128,436 | +2.55(+2.03%) |
Apr 07, 2020 | 130.01 | 132.00 | 123.50 | 125.54 | 2,321,583 | -2.58(-2.01%) |
Apr 06, 2020 | 123.00 | 128.20 | 121.50 | 128.12 | 2,229,279 | +9.18(+7.72%) |
Apr 03, 2020 | 116.13 | 119.84 | 114.28 | 118.94 | 2,205,600 | +2.95(+2.54%) |
Apr 02, 2020 | 119.43 | 120.59 | 112.50 | 115.99 | 2,222,850 | -3.58(-2.99%) |
Apr 01, 2020 | 116.50 | 124.94 | 116.50 | 119.57 | 2,591,670 | -2.69(-2.20%) |
Mar 31, 2020 | 123.14 | 128.29 | 121.53 | 122.26 | 2,504,724 | -2.68(-2.15%) |
Mar 30, 2020 | 122.26 | 125.81 | 120.00 | 124.94 | 1,771,470 | +3.89(+3.21%) |
Mar 27, 2020 | 120.63 | 126.35 | 116.01 | 121.05 | 1,828,000 | -2.25(-1.82%) |
Mar 26, 2020 | 117.34 | 124.69 | 116.97 | 123.30 | 1,818,164 | +5.53(+4.70%) |
Mar 25, 2020 | 124.51 | 127.99 | 116.95 | 117.77 | 2,103,086 | -6.20(-5.00%) |
Mar 24, 2020 | 122.90 | 126.18 | 119.37 | 123.97 | 2,323,996 | +5.57(+4.70%) |
Mar 23, 2020 | 115.20 | 121.06 | 111.69 | 118.40 | 2,738,061 | +2.95(+2.56%) |
Mar 20, 2020 | 115.45 | 124.80 | 114.80 | 115.45 | 2,660,400 | +1.50(+1.32%) |
Mar 19, 2020 | 105.63 | 117.00 | 99.52 | 113.95 | 2,791,138 | +11.89(+11.65%) |
Mar 18, 2020 | 101.01 | 119.26 | 98.30 | 102.06 | 5,007,125 | -7.05(-6.46%) |
Mar 17, 2020 | 97.37 | 113.65 | 96.27 | 109.11 | 3,616,059 | +13.03(+13.56%) |
Mar 16, 2020 | 95.24 | 103.18 | 88.66 | 96.08 | 3,622,179 | -11.21(-10.45%) |
Mar 13, 2020 | 110.30 | 111.11 | 101.73 | 107.29 | 2,218,600 | +1.21(+1.14%) |
Mar 12, 2020 | 104.62 | 111.97 | 96.31 | 106.08 | 3,911,777 | -8.67(-7.56%) |
Mar 11, 2020 | 116.54 | 119.20 | 111.03 | 114.75 | 2,596,257 | -4.46(-3.74%) |
Mar 10, 2020 | 118.53 | 120.00 | 110.25 | 119.21 | 2,452,782 | +4.36(+3.80%) |
Mar 09, 2020 | 113.68 | 120.28 | 112.20 | 114.85 | 2,718,931 | -11.12(-8.83%) |
Mar 06, 2020 | 129.15 | 133.88 | 121.38 | 125.97 | 4,708,300 | -3.08(-2.39%) |
Mar 05, 2020 | 129.90 | 132.94 | 127.48 | 129.05 | 2,384,356 | -2.29(-1.74%) |
Mar 04, 2020 | 131.00 | 134.09 | 129.59 | 131.34 | 1,942,426 | +0.00(+0.00%) |
Mar 03, 2020 | 133.91 | 137.84 | 128.09 | 131.34 | 2,110,361 | -2.09(-1.57%) |