Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 172.25 | 173.42 | 170.67 | 171.23 | 6,222,946 | -1.07(-0.62%) |
May 28, 2020 | 172.93 | 173.90 | 170.46 | 172.30 | 3,908,329 | +0.92(+0.54%) |
May 27, 2020 | 172.31 | 172.32 | 169.14 | 171.38 | 4,373,451 | +2.63(+1.56%) |
May 26, 2020 | 173.08 | 174.06 | 168.20 | 168.75 | 4,370,971 | +0.39(+0.23%) |
May 22, 2020 | 168.42 | 169.21 | 167.23 | 168.35 | 2,711,157 | -0.61(-0.36%) |
May 21, 2020 | 168.14 | 169.33 | 166.25 | 168.97 | 3,191,623 | +0.89(+0.53%) |
May 20, 2020 | 166.15 | 168.53 | 164.85 | 168.07 | 5,389,884 | +4.14(+2.52%) |
May 19, 2020 | 164.44 | 165.66 | 162.57 | 163.94 | 3,685,701 | -0.24(-0.14%) |
May 18, 2020 | 164.38 | 165.38 | 162.60 | 164.17 | 5,096,873 | +5.50(+3.46%) |
May 15, 2020 | 157.98 | 159.50 | 156.73 | 158.68 | 7,535,726 | -1.46(-0.91%) |
May 14, 2020 | 155.38 | 160.37 | 153.24 | 160.14 | 5,332,189 | +2.36(+1.50%) |
May 13, 2020 | 160.84 | 161.20 | 156.12 | 157.77 | 5,178,993 | -3.40(-2.11%) |
May 12, 2020 | 166.13 | 166.69 | 161.08 | 161.17 | 3,950,373 | -3.96(-2.40%) |
May 11, 2020 | 163.75 | 166.96 | 162.98 | 165.13 | 2,880,511 | -0.32(-0.19%) |
May 08, 2020 | 167.25 | 167.46 | 164.25 | 165.45 | 3,737,192 | +0.10(+0.06%) |
May 07, 2020 | 163.87 | 165.75 | 162.78 | 165.35 | 3,329,812 | +3.79(+2.35%) |
May 06, 2020 | 164.88 | 165.35 | 161.46 | 161.56 | 4,288,957 | -2.07(-1.27%) |
May 05, 2020 | 167.55 | 167.85 | 163.51 | 163.63 | 4,192,768 | -2.40(-1.45%) |
May 04, 2020 | 165.52 | 166.57 | 163.30 | 166.03 | 4,410,693 | -0.72(-0.43%) |
May 01, 2020 | 167.98 | 169.38 | 166.29 | 166.76 | 4,123,749 | -4.47(-2.61%) |
Apr 30, 2020 | 166.15 | 171.91 | 165.02 | 171.23 | 7,806,395 | -0.24(-0.14%) |
Apr 29, 2020 | 172.12 | 173.83 | 170.61 | 171.47 | 3,791,963 | +1.73(+1.02%) |
Apr 28, 2020 | 173.46 | 173.46 | 169.41 | 169.74 | 4,167,515 | +0.04(+0.02%) |
Apr 27, 2020 | 169.03 | 171.97 | 168.68 | 169.71 | 4,433,559 | +1.71(+1.02%) |
Apr 24, 2020 | 167.30 | 168.30 | 165.11 | 168.00 | 3,636,418 | +1.81(+1.09%) |
Apr 23, 2020 | 169.95 | 171.02 | 165.53 | 166.19 | 5,531,645 | -4.05(-2.38%) |
Apr 22, 2020 | 165.01 | 171.38 | 165.01 | 170.24 | 4,649,861 | +8.12(+5.01%) |
Apr 21, 2020 | 161.93 | 163.77 | 160.77 | 162.12 | 5,211,132 | -3.72(-2.24%) |
Apr 20, 2020 | 168.39 | 169.60 | 165.74 | 165.83 | 4,223,638 | -4.06(-2.39%) |
Apr 17, 2020 | 166.45 | 170.54 | 164.53 | 169.90 | 7,084,651 | +6.03(+3.68%) |
Apr 16, 2020 | 161.59 | 164.25 | 157.27 | 163.87 | 7,795,604 | +1.52(+0.93%) |
Apr 15, 2020 | 163.18 | 165.21 | 161.84 | 162.36 | 5,434,236 | -5.61(-3.34%) |
Apr 14, 2020 | 167.75 | 168.43 | 166.01 | 167.97 | 4,232,520 | +3.53(+2.15%) |
Apr 13, 2020 | 166.77 | 166.93 | 161.51 | 164.44 | 3,486,030 | -3.27(-1.95%) |
Apr 09, 2020 | 164.99 | 169.31 | 163.98 | 167.71 | 5,369,298 | +5.67(+3.50%) |
Apr 08, 2020 | 159.77 | 163.80 | 158.94 | 162.04 | 6,205,572 | +1.73(+1.08%) |
Apr 07, 2020 | 168.46 | 169.07 | 159.91 | 160.30 | 8,596,002 | -1.32(-0.82%) |
Apr 06, 2020 | 154.47 | 162.38 | 153.59 | 161.62 | 9,123,419 | +15.25(+10.42%) |
Apr 03, 2020 | 146.35 | 148.10 | 142.55 | 146.37 | 5,532,070 | -1.07(-0.72%) |
Apr 02, 2020 | 141.50 | 147.85 | 141.50 | 147.44 | 5,261,466 | +3.04(+2.11%) |
Apr 01, 2020 | 146.27 | 147.38 | 142.74 | 144.40 | 5,113,977 | -6.56(-4.34%) |
Mar 31, 2020 | 152.31 | 154.75 | 150.63 | 150.95 | 4,952,039 | -2.54(-1.65%) |
Mar 30, 2020 | 150.56 | 155.48 | 149.33 | 153.49 | 6,157,512 | +3.76(+2.51%) |
Mar 27, 2020 | 148.61 | 154.96 | 145.35 | 149.73 | 7,055,624 | -3.05(-2.00%) |
Mar 26, 2020 | 149.71 | 156.05 | 146.98 | 152.78 | 9,049,048 | +3.99(+2.68%) |
Mar 25, 2020 | 150.63 | 156.44 | 145.36 | 148.79 | 10,633,852 | +0.94(+0.64%) |
Mar 24, 2020 | 136.03 | 148.79 | 133.38 | 147.85 | 12,784,960 | +22.69(+18.13%) |
Mar 23, 2020 | 130.50 | 139.87 | 124.61 | 125.16 | 11,672,306 | -10.40(-7.67%) |
Mar 20, 2020 | 140.22 | 147.47 | 134.90 | 135.56 | 13,144,473 | -0.92(-0.68%) |
Mar 19, 2020 | 123.43 | 141.36 | 117.05 | 136.48 | 13,988,619 | +11.14(+8.89%) |
Mar 18, 2020 | 125.53 | 129.37 | 113.41 | 125.34 | 13,829,682 | -9.42(-6.99%) |
Mar 17, 2020 | 135.13 | 136.47 | 123.25 | 134.77 | 15,011,206 | -1.27(-0.93%) |
Mar 16, 2020 | 143.42 | 147.82 | 134.78 | 136.04 | 10,230,087 | -25.67(-15.88%) |
Mar 13, 2020 | 162.74 | 163.84 | 153.56 | 161.71 | 8,809,645 | +6.39(+4.11%) |
Mar 12, 2020 | 159.56 | 164.18 | 154.63 | 155.32 | 9,943,854 | -16.54(-9.63%) |
Mar 11, 2020 | 176.14 | 178.70 | 169.65 | 171.86 | 6,162,299 | -10.60(-5.81%) |
Mar 10, 2020 | 174.32 | 182.59 | 171.53 | 182.46 | 6,390,591 | +11.87(+6.96%) |
Mar 09, 2020 | 171.33 | 177.54 | 168.07 | 170.59 | 8,530,992 | -10.96(-6.03%) |
Mar 06, 2020 | 176.10 | 182.20 | 174.56 | 181.55 | 6,966,789 | +0.49(+0.27%) |
Mar 05, 2020 | 185.00 | 186.16 | 179.24 | 181.05 | 4,496,933 | -7.94(-4.20%) |
Mar 04, 2020 | 184.35 | 189.12 | 183.41 | 189.00 | 4,666,745 | +6.86(+3.76%) |
Mar 03, 2020 | 184.41 | 187.76 | 179.99 | 182.14 | 5,602,612 | -2.77(-1.50%) |