Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 178.60 | 181.94 | 176.26 | 177.93 | 4,223,288 | -3.15(-1.74%) |
May 28, 2020 | 189.74 | 190.16 | 181.07 | 181.08 | 5,430,856 | -7.59(-4.03%) |
May 27, 2020 | 182.69 | 189.62 | 179.99 | 188.68 | 9,088,455 | +12.24(+6.94%) |
May 26, 2020 | 167.05 | 177.38 | 166.68 | 176.44 | 6,632,034 | +14.52(+8.96%) |
May 22, 2020 | 162.01 | 162.56 | 160.24 | 161.92 | 2,418,424 | -0.15(-0.09%) |
May 21, 2020 | 162.17 | 163.04 | 159.90 | 162.08 | 2,393,044 | -1.21(-0.74%) |
May 20, 2020 | 162.84 | 165.43 | 162.26 | 163.28 | 2,888,524 | +3.25(+2.03%) |
May 19, 2020 | 162.49 | 163.95 | 159.94 | 160.03 | 2,456,091 | -3.64(-2.23%) |
May 18, 2020 | 159.93 | 164.78 | 157.70 | 163.68 | 5,012,923 | +9.01(+5.82%) |
May 15, 2020 | 156.12 | 156.67 | 153.51 | 154.67 | 3,186,599 | -2.32(-1.48%) |
May 14, 2020 | 152.12 | 157.29 | 148.81 | 156.99 | 4,640,965 | +2.38(+1.54%) |
May 13, 2020 | 158.08 | 159.18 | 153.67 | 154.61 | 3,826,437 | -4.87(-3.05%) |
May 12, 2020 | 165.49 | 165.86 | 159.06 | 159.48 | 3,941,232 | -5.35(-3.25%) |
May 11, 2020 | 164.27 | 166.35 | 163.12 | 164.83 | 2,458,224 | -2.01(-1.20%) |
May 08, 2020 | 166.51 | 167.31 | 164.45 | 166.84 | 2,536,322 | +2.76(+1.68%) |
May 07, 2020 | 161.25 | 165.03 | 161.25 | 164.07 | 2,756,097 | +4.86(+3.05%) |
May 06, 2020 | 161.70 | 163.07 | 157.68 | 159.22 | 2,676,367 | -1.24(-0.77%) |
May 05, 2020 | 161.18 | 164.33 | 160.31 | 160.46 | 3,636,746 | +2.04(+1.29%) |
May 04, 2020 | 157.49 | 158.67 | 154.53 | 158.41 | 3,321,554 | -0.96(-0.60%) |
May 01, 2020 | 161.09 | 161.62 | 158.97 | 159.38 | 2,944,801 | -5.69(-3.45%) |
Apr 30, 2020 | 167.39 | 168.78 | 164.60 | 165.06 | 2,993,967 | -5.95(-3.48%) |
Apr 29, 2020 | 173.34 | 174.33 | 170.60 | 171.01 | 3,426,847 | +2.72(+1.62%) |
Apr 28, 2020 | 170.23 | 171.36 | 166.37 | 168.29 | 3,716,447 | +3.12(+1.89%) |
Apr 27, 2020 | 161.18 | 165.81 | 160.84 | 165.17 | 3,045,761 | +5.88(+3.69%) |
Apr 24, 2020 | 159.29 | 160.14 | 156.13 | 159.29 | 2,249,743 | +1.75(+1.11%) |
Apr 23, 2020 | 159.29 | 161.15 | 156.99 | 157.53 | 2,236,428 | -0.84(-0.53%) |
Apr 22, 2020 | 159.74 | 160.35 | 157.01 | 158.37 | 2,573,323 | +1.95(+1.25%) |
Apr 21, 2020 | 157.88 | 161.27 | 156.28 | 156.42 | 4,241,391 | -5.93(-3.65%) |
Apr 20, 2020 | 161.72 | 167.67 | 160.21 | 162.35 | 5,193,874 | -2.78(-1.68%) |
Apr 17, 2020 | 165.13 | 166.74 | 160.45 | 165.13 | 6,030,169 | +5.80(+3.64%) |
Apr 16, 2020 | 159.49 | 160.58 | 155.14 | 159.32 | 5,172,034 | -1.33(-0.83%) |
Apr 15, 2020 | 153.55 | 163.50 | 152.22 | 160.66 | 6,710,242 | +0.26(+0.16%) |
Apr 14, 2020 | 164.10 | 165.03 | 157.07 | 160.39 | 4,607,947 | -0.85(-0.53%) |
Apr 13, 2020 | 165.45 | 166.46 | 161.20 | 161.25 | 5,303,962 | -4.57(-2.76%) |
Apr 09, 2020 | 162.51 | 168.58 | 161.78 | 165.82 | 7,167,042 | +6.57(+4.12%) |
Apr 08, 2020 | 151.68 | 160.28 | 151.68 | 159.25 | 5,768,966 | +9.84(+6.59%) |
Apr 07, 2020 | 149.39 | 152.21 | 146.19 | 149.41 | 5,503,153 | +7.01(+4.92%) |
Apr 06, 2020 | 139.91 | 143.03 | 138.38 | 142.40 | 5,208,444 | +10.17(+7.69%) |
Apr 03, 2020 | 134.27 | 135.82 | 130.70 | 132.23 | 3,113,037 | -2.70(-2.00%) |
Apr 02, 2020 | 128.71 | 135.40 | 127.49 | 134.93 | 4,941,213 | +4.18(+3.19%) |
Apr 01, 2020 | 131.48 | 134.60 | 130.49 | 130.75 | 5,210,445 | -8.37(-6.02%) |
Mar 31, 2020 | 142.31 | 144.98 | 138.34 | 139.12 | 3,987,913 | -4.53(-3.15%) |
Mar 30, 2020 | 142.66 | 144.38 | 137.85 | 143.65 | 4,614,300 | +1.15(+0.81%) |
Mar 27, 2020 | 143.16 | 147.34 | 141.29 | 142.49 | 4,652,277 | -6.71(-4.49%) |
Mar 26, 2020 | 140.72 | 150.88 | 138.87 | 149.20 | 7,544,596 | +9.59(+6.87%) |
Mar 25, 2020 | 139.13 | 145.98 | 130.78 | 139.60 | 9,542,056 | +1.38(+1.00%) |
Mar 24, 2020 | 129.88 | 138.50 | 129.26 | 138.23 | 7,381,048 | +16.77(+13.80%) |
Mar 23, 2020 | 122.42 | 127.73 | 119.92 | 121.46 | 6,079,770 | -3.10(-2.49%) |
Mar 20, 2020 | 134.08 | 134.26 | 124.45 | 124.56 | 8,402,034 | -9.97(-7.41%) |
Mar 19, 2020 | 123.63 | 137.23 | 117.75 | 134.53 | 7,272,595 | +8.52(+6.76%) |
Mar 18, 2020 | 134.99 | 140.36 | 121.86 | 126.01 | 10,595,395 | -16.78(-11.75%) |
Mar 17, 2020 | 141.29 | 150.05 | 134.99 | 142.79 | 7,637,628 | +3.61(+2.59%) |
Mar 16, 2020 | 135.20 | 152.57 | 134.99 | 139.18 | 7,652,994 | -20.26(-12.71%) |
Mar 13, 2020 | 146.53 | 159.79 | 137.10 | 159.44 | 7,076,479 | +23.84(+17.58%) |
Mar 12, 2020 | 143.99 | 150.05 | 134.99 | 135.60 | 9,282,262 | -19.09(-12.34%) |
Mar 11, 2020 | 160.62 | 162.68 | 153.86 | 154.69 | 5,906,801 | -11.21(-6.76%) |
Mar 10, 2020 | 163.44 | 166.85 | 155.95 | 165.90 | 7,558,872 | +10.39(+6.68%) |
Mar 09, 2020 | 156.21 | 161.31 | 153.13 | 155.52 | 7,156,676 | -18.03(-10.39%) |
Mar 06, 2020 | 171.60 | 176.66 | 170.34 | 173.55 | 5,635,914 | -5.34(-2.99%) |
Mar 05, 2020 | 181.18 | 183.10 | 177.24 | 178.90 | 4,613,198 | -8.95(-4.77%) |
Mar 04, 2020 | 185.24 | 188.01 | 182.41 | 187.85 | 3,905,392 | +4.78(+2.61%) |
Mar 03, 2020 | 188.08 | 190.59 | 181.89 | 183.07 | 6,307,605 | -5.44(-2.88%) |