Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 183.26 | 184.39 | 180.13 | 184.00 | 496,459 | -1.11(-0.60%) |
May 28, 2020 | 191.32 | 192.86 | 184.97 | 185.12 | 398,870 | -6.88(-3.59%) |
May 27, 2020 | 186.72 | 192.61 | 182.70 | 192.00 | 507,457 | +9.18(+5.02%) |
May 26, 2020 | 187.90 | 189.42 | 179.62 | 182.83 | 640,178 | +1.97(+1.09%) |
May 22, 2020 | 179.21 | 181.08 | 176.90 | 180.86 | 302,984 | +1.90(+1.06%) |
May 21, 2020 | 177.06 | 179.42 | 173.15 | 178.96 | 369,011 | +2.99(+1.70%) |
May 20, 2020 | 179.00 | 181.92 | 170.35 | 175.97 | 631,820 | +1.05(+0.60%) |
May 19, 2020 | 175.57 | 178.69 | 171.64 | 174.92 | 469,727 | -0.47(-0.27%) |
May 18, 2020 | 162.37 | 176.17 | 162.37 | 175.40 | 674,793 | +18.67(+11.91%) |
May 15, 2020 | 151.65 | 158.69 | 150.04 | 156.73 | 428,338 | +4.05(+2.65%) |
May 14, 2020 | 148.44 | 153.04 | 143.05 | 152.68 | 444,146 | +1.32(+0.87%) |
May 13, 2020 | 154.13 | 155.96 | 149.76 | 151.37 | 739,273 | -3.34(-2.16%) |
May 12, 2020 | 164.55 | 164.68 | 154.24 | 154.71 | 331,919 | -8.71(-5.33%) |
May 11, 2020 | 164.32 | 166.47 | 162.16 | 163.42 | 370,843 | -1.76(-1.07%) |
May 08, 2020 | 161.53 | 165.65 | 160.39 | 165.18 | 347,284 | +6.06(+3.81%) |
May 07, 2020 | 157.35 | 159.33 | 155.86 | 159.12 | 898,102 | +4.09(+2.64%) |
May 06, 2020 | 154.99 | 156.79 | 152.62 | 155.03 | 289,052 | +1.85(+1.21%) |
May 05, 2020 | 158.28 | 159.80 | 152.29 | 153.18 | 368,761 | -4.21(-2.68%) |
May 04, 2020 | 152.20 | 157.60 | 151.67 | 157.40 | 328,547 | +1.61(+1.04%) |
May 01, 2020 | 154.72 | 156.31 | 151.42 | 155.78 | 351,919 | -2.87(-1.81%) |
Apr 30, 2020 | 156.89 | 159.71 | 153.08 | 158.65 | 513,635 | +0.07(+0.05%) |
Apr 29, 2020 | 163.84 | 165.88 | 158.35 | 158.57 | 740,482 | +2.45(+1.57%) |
Apr 28, 2020 | 170.99 | 173.76 | 155.06 | 156.12 | 648,385 | -2.32(-1.46%) |
Apr 27, 2020 | 144.03 | 159.99 | 143.35 | 158.44 | 669,858 | +15.62(+10.94%) |
Apr 24, 2020 | 144.59 | 145.55 | 142.03 | 142.82 | 232,385 | -2.22(-1.53%) |
Apr 23, 2020 | 144.55 | 147.66 | 143.80 | 145.04 | 350,281 | +0.32(+0.22%) |
Apr 22, 2020 | 141.51 | 145.40 | 140.65 | 144.71 | 315,107 | +5.00(+3.58%) |
Apr 21, 2020 | 143.52 | 144.87 | 136.31 | 139.71 | 340,328 | -6.81(-4.65%) |
Apr 20, 2020 | 147.51 | 148.94 | 145.74 | 146.52 | 378,942 | -4.44(-2.94%) |
Apr 17, 2020 | 147.02 | 151.26 | 143.85 | 150.96 | 539,465 | +10.93(+7.81%) |
Apr 16, 2020 | 149.46 | 149.46 | 139.51 | 140.03 | 602,643 | -8.62(-5.80%) |
Apr 15, 2020 | 145.09 | 149.71 | 143.64 | 148.65 | 316,475 | -0.38(-0.26%) |
Apr 14, 2020 | 148.74 | 150.09 | 146.33 | 149.03 | 567,168 | +5.32(+3.70%) |
Apr 13, 2020 | 152.15 | 152.15 | 143.12 | 143.71 | 326,617 | -9.08(-5.94%) |
Apr 09, 2020 | 150.30 | 156.31 | 148.53 | 152.79 | 595,944 | +6.47(+4.42%) |
Apr 08, 2020 | 142.36 | 148.42 | 140.49 | 146.33 | 494,822 | +6.62(+4.74%) |
Apr 07, 2020 | 139.17 | 144.31 | 134.54 | 139.70 | 740,653 | +8.86(+6.77%) |
Apr 06, 2020 | 129.11 | 138.06 | 127.50 | 130.84 | 1,109,762 | +8.63(+7.06%) |
Apr 03, 2020 | 129.42 | 130.48 | 120.17 | 122.22 | 738,652 | -7.08(-5.48%) |
Apr 02, 2020 | 127.50 | 133.40 | 125.71 | 129.29 | 602,275 | -1.83(-1.39%) |
Apr 01, 2020 | 131.84 | 137.30 | 128.97 | 131.12 | 775,851 | -5.92(-4.32%) |
Mar 31, 2020 | 137.58 | 142.93 | 136.44 | 137.04 | 848,671 | -1.16(-0.84%) |
Mar 30, 2020 | 143.60 | 143.60 | 136.88 | 138.20 | 651,320 | -6.16(-4.27%) |
Mar 27, 2020 | 134.74 | 146.20 | 133.28 | 144.36 | 665,789 | +4.45(+3.18%) |
Mar 26, 2020 | 143.01 | 145.26 | 135.53 | 139.91 | 980,803 | -1.26(-0.89%) |
Mar 25, 2020 | 135.26 | 151.63 | 132.91 | 141.17 | 1,450,170 | +10.48(+8.02%) |
Mar 24, 2020 | 138.38 | 143.81 | 129.20 | 130.69 | 798,593 | +0.76(+0.59%) |
Mar 23, 2020 | 134.70 | 135.26 | 123.70 | 129.93 | 929,495 | -3.03(-2.28%) |
Mar 20, 2020 | 150.22 | 154.55 | 130.35 | 132.96 | 1,314,386 | -13.89(-9.46%) |
Mar 19, 2020 | 141.88 | 152.10 | 134.60 | 146.85 | 961,021 | -1.40(-0.95%) |
Mar 18, 2020 | 136.69 | 149.00 | 129.45 | 148.25 | 1,084,506 | +0.09(+0.06%) |
Mar 17, 2020 | 142.19 | 152.56 | 137.56 | 148.16 | 1,082,807 | +7.30(+5.18%) |
Mar 16, 2020 | 128.29 | 157.73 | 123.71 | 140.86 | 1,211,940 | -14.77(-9.49%) |
Mar 13, 2020 | 141.74 | 157.20 | 138.33 | 155.63 | 1,002,923 | +22.54(+16.94%) |
Mar 12, 2020 | 135.47 | 137.20 | 114.54 | 133.09 | 1,845,951 | -9.51(-6.67%) |
Mar 11, 2020 | 158.06 | 161.23 | 141.62 | 142.60 | 1,900,323 | -20.42(-12.52%) |
Mar 10, 2020 | 160.36 | 168.55 | 156.36 | 163.01 | 2,081,654 | -3.76(-2.25%) |
Mar 09, 2020 | 169.17 | 171.72 | 164.98 | 166.77 | 1,058,100 | -13.36(-7.42%) |
Mar 06, 2020 | 173.29 | 183.41 | 171.81 | 180.13 | 928,495 | +0.99(+0.55%) |
Mar 05, 2020 | 182.93 | 184.78 | 175.06 | 179.14 | 938,810 | -5.41(-2.93%) |
Mar 04, 2020 | 186.30 | 189.43 | 183.26 | 184.55 | 767,103 | +0.09(+0.05%) |
Mar 03, 2020 | 193.75 | 194.87 | 183.26 | 184.46 | 753,444 | -7.92(-4.12%) |