Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 170.93 | 174.37 | 168.51 | 174.06 | 5,798,500 | +7.16(+4.29%) |
May 28, 2020 | 160.55 | 170.74 | 160.41 | 166.90 | 2,576,856 | +4.26(+2.62%) |
May 27, 2020 | 158.42 | 162.95 | 147.71 | 162.64 | 4,784,283 | -1.83(-1.11%) |
May 26, 2020 | 173.25 | 174.00 | 161.44 | 164.47 | 3,446,543 | -9.71(-5.57%) |
May 22, 2020 | 176.34 | 176.34 | 171.22 | 174.18 | 1,460,200 | -0.81(-0.46%) |
May 21, 2020 | 172.30 | 178.06 | 169.02 | 174.99 | 2,325,793 | +3.72(+2.17%) |
May 20, 2020 | 177.96 | 179.94 | 168.83 | 171.27 | 2,798,401 | -4.39(-2.50%) |
May 19, 2020 | 175.80 | 180.35 | 172.54 | 175.66 | 2,533,921 | +3.46(+2.01%) |
May 18, 2020 | 180.50 | 185.55 | 170.18 | 172.20 | 4,102,137 | -12.03(-6.53%) |
May 15, 2020 | 176.90 | 184.68 | 175.45 | 184.23 | 4,277,700 | +4.69(+2.61%) |
May 14, 2020 | 185.01 | 185.95 | 172.36 | 179.54 | 5,225,186 | -8.65(-4.60%) |
May 13, 2020 | 189.58 | 196.19 | 179.06 | 188.19 | 3,375,800 | +4.04(+2.19%) |
May 12, 2020 | 191.88 | 194.36 | 183.70 | 184.15 | 2,012,154 | -6.47(-3.39%) |
May 11, 2020 | 178.60 | 193.99 | 177.56 | 190.62 | 3,259,051 | +14.12(+8.00%) |
May 08, 2020 | 175.00 | 178.45 | 168.48 | 176.50 | 2,212,600 | +1.57(+0.90%) |
May 07, 2020 | 177.67 | 180.81 | 173.70 | 174.93 | 1,631,360 | -1.08(-0.61%) |
May 06, 2020 | 171.18 | 180.13 | 169.62 | 176.01 | 1,916,112 | +6.42(+3.79%) |
May 05, 2020 | 176.00 | 177.52 | 167.30 | 169.59 | 2,443,844 | -4.71(-2.70%) |
May 04, 2020 | 170.71 | 175.18 | 167.07 | 174.30 | 2,722,911 | +4.87(+2.87%) |
May 01, 2020 | 162.10 | 170.29 | 160.39 | 169.43 | 2,632,500 | +4.84(+2.94%) |
Apr 30, 2020 | 166.65 | 169.79 | 155.25 | 164.59 | 5,571,958 | -10.51(-6.00%) |
Apr 29, 2020 | 175.00 | 181.75 | 173.00 | 175.10 | 3,921,006 | -6.05(-3.34%) |
Apr 28, 2020 | 195.61 | 195.81 | 172.68 | 181.15 | 5,501,631 | -13.74(-7.05%) |
Apr 27, 2020 | 196.03 | 203.85 | 193.65 | 194.89 | 3,634,303 | +1.36(+0.70%) |
Apr 24, 2020 | 190.12 | 196.51 | 187.75 | 193.53 | 2,847,400 | +5.80(+3.09%) |
Apr 23, 2020 | 181.00 | 189.97 | 179.65 | 187.73 | 2,441,419 | +8.08(+4.50%) |
Apr 22, 2020 | 174.26 | 183.11 | 174.00 | 179.65 | 2,117,662 | +7.26(+4.21%) |
Apr 21, 2020 | 184.76 | 189.46 | 165.60 | 172.39 | 3,275,565 | -9.07(-5.00%) |
Apr 20, 2020 | 171.69 | 183.50 | 170.56 | 181.46 | 2,846,240 | +8.19(+4.73%) |
Apr 17, 2020 | 167.00 | 174.07 | 165.38 | 173.27 | 3,244,700 | -0.98(-0.56%) |
Apr 16, 2020 | 166.50 | 174.43 | 165.00 | 174.25 | 3,539,702 | +2.48(+1.44%) |
Apr 15, 2020 | 160.89 | 172.42 | 156.06 | 171.77 | 5,341,629 | +14.44(+9.18%) |
Apr 14, 2020 | 156.69 | 160.99 | 151.56 | 157.33 | 2,395,319 | +3.20(+2.08%) |
Apr 13, 2020 | 150.05 | 156.11 | 149.16 | 154.13 | 2,276,987 | +7.47(+5.09%) |
Apr 09, 2020 | 138.27 | 148.25 | 136.41 | 146.66 | 2,540,300 | +7.56(+5.43%) |
Apr 08, 2020 | 141.63 | 143.50 | 135.52 | 139.10 | 2,819,990 | -2.15(-1.52%) |
Apr 07, 2020 | 143.88 | 147.11 | 138.20 | 141.25 | 3,677,841 | -8.88(-5.91%) |
Apr 06, 2020 | 150.00 | 151.80 | 143.07 | 150.13 | 2,678,221 | -6.08(-3.89%) |
Apr 03, 2020 | 156.51 | 162.48 | 155.01 | 156.21 | 1,467,300 | -3.11(-1.95%) |
Apr 02, 2020 | 161.55 | 166.75 | 154.47 | 159.32 | 2,339,100 | -3.21(-1.98%) |
Apr 01, 2020 | 153.50 | 166.85 | 151.10 | 162.53 | 3,189,628 | +7.52(+4.85%) |
Mar 31, 2020 | 159.86 | 161.98 | 150.05 | 155.01 | 3,187,664 | -8.55(-5.23%) |
Mar 30, 2020 | 170.79 | 171.00 | 159.52 | 163.56 | 3,625,651 | -0.60(-0.37%) |
Mar 27, 2020 | 157.91 | 170.98 | 156.00 | 164.16 | 3,862,300 | +4.66(+2.92%) |
Mar 26, 2020 | 148.01 | 160.00 | 143.00 | 159.50 | 5,857,496 | +17.39(+12.24%) |
Mar 25, 2020 | 159.31 | 160.80 | 134.13 | 142.11 | 13,371,614 | -19.91(-12.29%) |
Mar 24, 2020 | 173.75 | 176.40 | 148.48 | 162.02 | 8,009,913 | -5.42(-3.24%) |
Mar 23, 2020 | 146.48 | 168.00 | 143.79 | 167.44 | 5,475,905 | +25.70(+18.13%) |
Mar 20, 2020 | 140.48 | 158.20 | 137.28 | 141.74 | 4,097,500 | +2.11(+1.51%) |
Mar 19, 2020 | 140.15 | 148.49 | 132.07 | 139.63 | 4,801,553 | +2.70(+1.97%) |
Mar 18, 2020 | 115.01 | 137.88 | 115.00 | 136.93 | 5,083,818 | +18.69(+15.81%) |
Mar 17, 2020 | 119.96 | 132.78 | 102.01 | 118.24 | 5,496,721 | +1.50(+1.28%) |
Mar 16, 2020 | 122.61 | 132.74 | 115.40 | 116.74 | 4,462,703 | -11.21(-8.76%) |
Mar 13, 2020 | 125.56 | 140.00 | 106.42 | 127.95 | 5,298,400 | +9.15(+7.70%) |
Mar 12, 2020 | 126.75 | 131.71 | 117.60 | 118.80 | 3,987,496 | -18.60(-13.54%) |
Mar 11, 2020 | 152.06 | 153.75 | 130.10 | 137.40 | 6,154,378 | -8.67(-5.94%) |
Mar 10, 2020 | 137.51 | 150.97 | 127.56 | 146.07 | 5,530,892 | +12.53(+9.38%) |
Mar 09, 2020 | 125.81 | 136.09 | 120.00 | 133.54 | 2,434,544 | -2.36(-1.74%) |
Mar 06, 2020 | 139.03 | 140.63 | 132.36 | 135.90 | 4,198,400 | +1.57(+1.17%) |
Mar 05, 2020 | 123.40 | 138.07 | 122.76 | 134.33 | 3,996,155 | +9.69(+7.77%) |
Mar 04, 2020 | 125.50 | 126.00 | 122.59 | 124.64 | 2,351,896 | +1.06(+0.86%) |
Mar 03, 2020 | 124.50 | 124.63 | 119.37 | 123.58 | 2,241,271 | -0.91(-0.73%) |