Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 179.58 | 180.76 | 177.07 | 180.24 | 113,784 | +0.95(+0.53%) |
May 28, 2020 | 179.25 | 181.42 | 178.28 | 179.29 | 127,755 | +0.98(+0.55%) |
May 27, 2020 | 177.56 | 178.76 | 176.05 | 178.32 | 105,015 | +2.59(+1.48%) |
May 26, 2020 | 178.19 | 178.25 | 174.73 | 175.72 | 99,939 | +0.87(+0.49%) |
May 22, 2020 | 173.62 | 176.59 | 172.21 | 174.86 | 102,076 | +1.04(+0.60%) |
May 21, 2020 | 168.30 | 173.97 | 167.23 | 173.81 | 133,952 | +5.65(+3.36%) |
May 20, 2020 | 169.19 | 170.40 | 167.90 | 168.17 | 113,375 | +0.88(+0.53%) |
May 19, 2020 | 167.85 | 171.75 | 167.28 | 167.29 | 113,725 | -1.60(-0.95%) |
May 18, 2020 | 166.20 | 169.11 | 165.24 | 168.88 | 144,490 | +5.60(+3.43%) |
May 15, 2020 | 161.04 | 166.97 | 159.53 | 163.28 | 322,408 | +1.92(+1.19%) |
May 14, 2020 | 160.50 | 163.51 | 155.87 | 161.37 | 152,545 | -0.49(-0.30%) |
May 13, 2020 | 161.53 | 163.74 | 159.72 | 161.86 | 78,016 | +0.34(+0.21%) |
May 12, 2020 | 163.68 | 163.68 | 161.52 | 161.52 | 70,282 | -1.55(-0.95%) |
May 11, 2020 | 162.87 | 165.94 | 162.87 | 163.07 | 72,638 | -1.45(-0.88%) |
May 08, 2020 | 163.65 | 165.34 | 162.35 | 164.51 | 62,374 | +2.49(+1.54%) |
May 07, 2020 | 161.48 | 163.40 | 160.51 | 162.03 | 79,846 | +1.78(+1.11%) |
May 06, 2020 | 161.75 | 163.74 | 160.18 | 160.25 | 80,904 | -1.09(-0.68%) |
May 05, 2020 | 159.45 | 163.85 | 159.45 | 161.34 | 113,391 | +3.39(+2.15%) |
May 04, 2020 | 158.60 | 159.39 | 156.22 | 157.95 | 101,952 | -0.73(-0.46%) |
May 01, 2020 | 161.86 | 163.06 | 157.51 | 158.68 | 112,826 | -5.06(-3.09%) |
Apr 30, 2020 | 166.73 | 166.91 | 162.35 | 163.74 | 122,129 | -3.05(-1.83%) |
Apr 29, 2020 | 169.69 | 171.66 | 165.16 | 166.79 | 169,523 | -0.26(-0.16%) |
Apr 28, 2020 | 165.02 | 167.50 | 164.02 | 167.05 | 106,828 | +2.02(+1.22%) |
Apr 27, 2020 | 162.70 | 165.75 | 161.57 | 165.03 | 110,541 | +2.45(+1.51%) |
Apr 24, 2020 | 165.53 | 165.53 | 160.86 | 162.58 | 115,700 | -1.92(-1.17%) |
Apr 23, 2020 | 163.25 | 166.21 | 162.01 | 164.50 | 106,328 | +0.73(+0.45%) |
Apr 22, 2020 | 165.02 | 166.13 | 163.49 | 163.76 | 136,852 | +0.69(+0.43%) |
Apr 21, 2020 | 160.14 | 165.16 | 160.00 | 163.07 | 232,368 | +1.37(+0.85%) |
Apr 20, 2020 | 162.04 | 163.14 | 160.22 | 161.70 | 174,038 | -0.55(-0.34%) |
Apr 17, 2020 | 160.22 | 162.81 | 159.05 | 162.24 | 236,404 | +3.41(+2.15%) |
Apr 16, 2020 | 158.94 | 159.64 | 154.36 | 158.83 | 224,217 | +2.34(+1.50%) |
Apr 15, 2020 | 158.97 | 158.97 | 153.24 | 156.49 | 183,055 | -4.44(-2.76%) |
Apr 14, 2020 | 147.37 | 162.31 | 145.47 | 160.94 | 510,847 | +16.59(+11.49%) |
Apr 13, 2020 | 154.40 | 155.08 | 141.44 | 144.34 | 838,965 | -19.79(-12.06%) |
Apr 09, 2020 | 165.20 | 172.21 | 163.25 | 164.14 | 354,162 | +0.68(+0.42%) |
Apr 08, 2020 | 166.54 | 168.85 | 162.49 | 163.45 | 245,568 | -0.95(-0.58%) |
Apr 07, 2020 | 166.65 | 172.36 | 163.37 | 164.41 | 262,724 | -2.24(-1.34%) |
Apr 06, 2020 | 163.03 | 168.41 | 160.96 | 166.64 | 317,801 | +7.09(+4.45%) |
Apr 03, 2020 | 158.94 | 160.42 | 151.51 | 159.55 | 318,361 | -1.68(-1.04%) |
Apr 02, 2020 | 172.17 | 174.04 | 158.66 | 161.24 | 434,636 | -15.15(-8.59%) |
Apr 01, 2020 | 185.48 | 185.48 | 174.71 | 176.38 | 353,684 | -11.56(-6.15%) |
Mar 31, 2020 | 186.48 | 189.74 | 184.33 | 187.94 | 320,386 | +0.60(+0.32%) |
Mar 30, 2020 | 188.72 | 188.79 | 179.83 | 187.34 | 207,828 | +2.75(+1.49%) |
Mar 27, 2020 | 177.80 | 191.17 | 175.92 | 184.59 | 217,050 | +4.26(+2.36%) |
Mar 26, 2020 | 171.23 | 182.36 | 169.79 | 180.33 | 171,843 | +8.62(+5.02%) |
Mar 25, 2020 | 184.05 | 184.05 | 169.21 | 171.72 | 305,498 | -12.84(-6.96%) |
Mar 24, 2020 | 190.44 | 190.79 | 179.77 | 184.55 | 183,125 | -2.22(-1.19%) |
Mar 23, 2020 | 183.14 | 188.53 | 179.66 | 186.77 | 268,248 | +3.63(+1.98%) |
Mar 20, 2020 | 195.57 | 196.46 | 178.72 | 183.14 | 470,435 | -11.85(-6.08%) |
Mar 19, 2020 | 183.38 | 198.07 | 182.91 | 194.99 | 287,831 | +11.33(+6.17%) |
Mar 18, 2020 | 175.68 | 191.47 | 173.06 | 183.66 | 497,882 | +0.15(+0.08%) |
Mar 17, 2020 | 166.62 | 183.56 | 166.43 | 183.51 | 369,397 | +19.46(+11.86%) |
Mar 16, 2020 | 159.91 | 171.28 | 157.82 | 164.04 | 235,928 | -6.04(-3.55%) |
Mar 13, 2020 | 160.52 | 170.09 | 153.69 | 170.09 | 210,317 | +14.42(+9.26%) |
Mar 12, 2020 | 160.37 | 164.97 | 154.15 | 155.67 | 238,443 | -12.59(-7.49%) |
Mar 11, 2020 | 175.62 | 175.62 | 163.82 | 168.26 | 166,637 | -10.08(-5.65%) |
Mar 10, 2020 | 173.94 | 178.72 | 166.94 | 178.34 | 206,108 | +6.66(+3.88%) |
Mar 09, 2020 | 165.73 | 174.40 | 161.39 | 171.68 | 170,800 | -2.88(-1.65%) |
Mar 06, 2020 | 167.57 | 175.61 | 167.57 | 174.56 | 118,303 | +2.85(+1.66%) |
Mar 05, 2020 | 170.75 | 173.81 | 168.41 | 171.71 | 109,246 | -2.72(-1.56%) |
Mar 04, 2020 | 169.01 | 175.19 | 168.78 | 174.43 | 91,636 | +8.19(+4.93%) |
Mar 03, 2020 | 168.08 | 170.48 | 164.24 | 166.24 | 130,262 | -2.48(-1.47%) |