Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 172.86 | 174.43 | 171.55 | 173.88 | 156,258 | +1.19(+0.69%) |
May 28, 2020 | 172.99 | 175.29 | 172.34 | 172.69 | 169,208 | -0.08(-0.05%) |
May 27, 2020 | 172.13 | 172.77 | 168.66 | 172.77 | 145,295 | +1.48(+0.86%) |
May 26, 2020 | 174.01 | 174.04 | 171.08 | 171.29 | 163,341 | +0.73(+0.43%) |
May 22, 2020 | 169.94 | 170.70 | 169.25 | 170.55 | 126,228 | +0.46(+0.27%) |
May 21, 2020 | 171.54 | 172.07 | 169.48 | 170.09 | 94,741 | -1.40(-0.82%) |
May 20, 2020 | 170.66 | 171.77 | 170.57 | 171.49 | 102,987 | +3.22(+1.91%) |
May 19, 2020 | 169.18 | 170.69 | 168.28 | 168.28 | 112,638 | -1.10(-0.65%) |
May 18, 2020 | 168.54 | 170.21 | 168.17 | 169.38 | 138,445 | +4.09(+2.48%) |
May 15, 2020 | 162.49 | 165.31 | 162.16 | 165.28 | 79,112 | +1.15(+0.70%) |
May 14, 2020 | 160.91 | 164.15 | 159.72 | 164.13 | 269,224 | +1.59(+0.98%) |
May 13, 2020 | 164.76 | 165.93 | 160.74 | 162.54 | 181,066 | -2.15(-1.31%) |
May 12, 2020 | 168.89 | 169.12 | 164.69 | 164.69 | 152,124 | -3.49(-2.07%) |
May 11, 2020 | 166.07 | 169.03 | 165.93 | 168.18 | 198,342 | +0.93(+0.55%) |
May 08, 2020 | 166.61 | 167.43 | 166.04 | 167.25 | 106,760 | +2.17(+1.32%) |
May 07, 2020 | 164.88 | 165.87 | 164.58 | 165.08 | 116,742 | +2.17(+1.33%) |
May 06, 2020 | 163.97 | 164.59 | 162.89 | 162.91 | 116,222 | -0.11(-0.07%) |
May 05, 2020 | 162.93 | 164.74 | 162.53 | 163.01 | 187,858 | +1.84(+1.14%) |
May 04, 2020 | 159.00 | 161.17 | 158.43 | 161.17 | 121,920 | +1.27(+0.80%) |
May 01, 2020 | 160.86 | 162.24 | 159.34 | 159.89 | 167,855 | -4.34(-2.64%) |
Apr 30, 2020 | 164.32 | 164.88 | 162.90 | 164.23 | 289,193 | -0.31(-0.19%) |
Apr 29, 2020 | 162.82 | 165.35 | 162.25 | 164.54 | 223,331 | +5.16(+3.24%) |
Apr 28, 2020 | 163.19 | 163.22 | 159.31 | 159.38 | 232,441 | -1.99(-1.23%) |
Apr 27, 2020 | 161.05 | 161.89 | 160.76 | 161.37 | 168,685 | +1.55(+0.97%) |
Apr 24, 2020 | 158.39 | 159.97 | 156.96 | 159.82 | 141,346 | +2.34(+1.48%) |
Apr 23, 2020 | 158.41 | 159.90 | 157.32 | 157.49 | 245,629 | -0.17(-0.11%) |
Apr 22, 2020 | 156.52 | 158.51 | 155.90 | 157.66 | 189,407 | +4.32(+2.82%) |
Apr 21, 2020 | 156.32 | 156.76 | 152.55 | 153.34 | 211,790 | -5.29(-3.34%) |
Apr 20, 2020 | 159.14 | 160.99 | 158.46 | 158.64 | 304,809 | -2.42(-1.51%) |
Apr 17, 2020 | 161.09 | 161.33 | 158.87 | 161.06 | 469,188 | +3.15(+1.99%) |
Apr 16, 2020 | 157.57 | 158.69 | 156.05 | 157.91 | 257,750 | +1.45(+0.93%) |
Apr 15, 2020 | 155.90 | 157.52 | 154.96 | 156.46 | 385,227 | -2.61(-1.64%) |
Apr 14, 2020 | 156.56 | 159.44 | 155.99 | 159.07 | 228,937 | +5.66(+3.69%) |
Apr 13, 2020 | 152.94 | 153.62 | 150.65 | 153.41 | 303,754 | -0.23(-0.15%) |
Apr 09, 2020 | 154.19 | 155.00 | 152.44 | 153.64 | 332,397 | +1.27(+0.84%) |
Apr 08, 2020 | 149.88 | 152.83 | 148.39 | 152.37 | 299,892 | +4.35(+2.94%) |
Apr 07, 2020 | 153.22 | 153.68 | 147.92 | 148.02 | 412,359 | -0.36(-0.24%) |
Apr 06, 2020 | 143.88 | 149.38 | 143.22 | 148.38 | 349,982 | +9.99(+7.21%) |
Apr 03, 2020 | 139.85 | 140.84 | 136.75 | 138.40 | 196,642 | -2.10(-1.49%) |
Apr 02, 2020 | 136.86 | 140.49 | 136.41 | 140.49 | 334,244 | +2.99(+2.18%) |
Apr 01, 2020 | 138.41 | 140.56 | 136.18 | 137.50 | 270,901 | -6.25(-4.35%) |
Mar 31, 2020 | 145.09 | 147.05 | 142.93 | 143.75 | 371,374 | -2.01(-1.38%) |
Mar 30, 2020 | 141.77 | 145.94 | 141.35 | 145.75 | 366,364 | +5.07(+3.60%) |
Mar 27, 2020 | 141.50 | 144.66 | 139.69 | 140.69 | 469,291 | -4.93(-3.38%) |
Mar 26, 2020 | 138.97 | 146.01 | 138.97 | 145.61 | 626,360 | +7.90(+5.74%) |
Mar 25, 2020 | 138.16 | 142.94 | 134.54 | 137.71 | 661,314 | +0.83(+0.61%) |
Mar 24, 2020 | 132.48 | 136.94 | 131.72 | 136.88 | 688,272 | +11.54(+9.21%) |
Mar 23, 2020 | 126.92 | 128.71 | 122.15 | 125.34 | 692,776 | -2.30(-1.80%) |
Mar 20, 2020 | 135.46 | 136.52 | 127.47 | 127.64 | 601,733 | -5.76(-4.32%) |
Mar 19, 2020 | 131.37 | 137.44 | 128.21 | 133.39 | 487,043 | +0.42(+0.31%) |
Mar 18, 2020 | 130.08 | 134.62 | 125.44 | 132.98 | 670,553 | -6.08(-4.38%) |
Mar 17, 2020 | 133.90 | 140.24 | 129.47 | 139.06 | 617,068 | +7.72(+5.87%) |
Mar 16, 2020 | 133.31 | 140.68 | 130.37 | 131.35 | 822,192 | -17.74(-11.90%) |
Mar 13, 2020 | 144.17 | 149.09 | 136.88 | 149.09 | 621,718 | +13.49(+9.95%) |
Mar 12, 2020 | 139.10 | 146.14 | 135.59 | 135.59 | 1,214,251 | -13.93(-9.31%) |
Mar 11, 2020 | 153.08 | 153.67 | 147.72 | 149.52 | 609,393 | -7.73(-4.91%) |
Mar 10, 2020 | 154.49 | 157.25 | 149.01 | 157.25 | 466,688 | +8.48(+5.70%) |
Mar 09, 2020 | 149.73 | 154.27 | 145.93 | 148.77 | 833,284 | -11.91(-7.41%) |
Mar 06, 2020 | 158.44 | 161.40 | 156.54 | 160.68 | 419,348 | -2.83(-1.73%) |
Mar 05, 2020 | 164.89 | 166.97 | 162.29 | 163.51 | 257,850 | -5.61(-3.32%) |
Mar 04, 2020 | 165.33 | 169.13 | 163.76 | 169.13 | 306,034 | +6.98(+4.31%) |
Mar 03, 2020 | 167.96 | 169.65 | 160.76 | 162.15 | 678,513 | -5.07(-3.03%) |