Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 156.90 | 158.05 | 155.22 | 156.60 | 3,988,344 | -0.60(-0.38%) |
May 28, 2020 | 159.53 | 160.09 | 156.11 | 157.20 | 4,410,064 | -2.18(-1.37%) |
May 27, 2020 | 157.56 | 159.59 | 156.86 | 159.38 | 3,462,579 | +3.61(+2.32%) |
May 26, 2020 | 156.15 | 156.78 | 154.28 | 155.76 | 4,527,220 | +4.35(+2.87%) |
May 22, 2020 | 150.06 | 151.66 | 148.67 | 151.42 | 1,934,789 | +1.44(+0.96%) |
May 21, 2020 | 151.50 | 152.17 | 149.45 | 149.98 | 2,483,736 | -2.24(-1.47%) |
May 20, 2020 | 151.27 | 154.66 | 150.49 | 152.22 | 4,684,066 | +6.21(+4.25%) |
May 19, 2020 | 145.88 | 149.35 | 145.54 | 146.01 | 3,421,039 | +0.13(+0.09%) |
May 18, 2020 | 144.36 | 147.47 | 142.86 | 145.88 | 5,915,150 | +7.22(+5.21%) |
May 15, 2020 | 138.43 | 140.16 | 137.30 | 138.66 | 5,593,307 | -1.10(-0.79%) |
May 14, 2020 | 138.26 | 139.98 | 134.81 | 139.76 | 4,287,100 | -0.28(-0.20%) |
May 13, 2020 | 140.21 | 141.14 | 138.01 | 140.03 | 3,817,345 | -1.15(-0.81%) |
May 12, 2020 | 143.31 | 144.10 | 141.18 | 141.18 | 2,927,309 | -2.62(-1.82%) |
May 11, 2020 | 143.64 | 144.81 | 142.84 | 143.80 | 3,116,754 | -1.29(-0.89%) |
May 08, 2020 | 145.49 | 146.10 | 144.74 | 145.09 | 2,518,891 | +1.87(+1.31%) |
May 07, 2020 | 143.53 | 144.82 | 142.60 | 143.22 | 2,630,410 | +1.76(+1.24%) |
May 06, 2020 | 143.55 | 144.06 | 141.09 | 141.46 | 2,285,321 | -1.91(-1.33%) |
May 05, 2020 | 143.54 | 145.94 | 142.91 | 143.37 | 2,475,450 | +1.43(+1.01%) |
May 04, 2020 | 142.23 | 142.29 | 139.71 | 141.94 | 2,635,465 | -1.67(-1.16%) |
May 01, 2020 | 144.58 | 144.58 | 141.87 | 143.61 | 3,369,248 | -2.89(-1.97%) |
Apr 30, 2020 | 147.18 | 148.38 | 145.06 | 146.49 | 4,098,117 | -2.99(-2.00%) |
Apr 29, 2020 | 151.42 | 152.40 | 149.24 | 149.48 | 3,030,838 | +1.55(+1.05%) |
Apr 28, 2020 | 148.08 | 148.94 | 145.77 | 147.93 | 3,460,990 | +2.20(+1.51%) |
Apr 27, 2020 | 146.59 | 147.81 | 144.87 | 145.73 | 5,054,568 | +2.63(+1.84%) |
Apr 24, 2020 | 143.46 | 144.92 | 140.67 | 143.10 | 5,235,865 | +3.48(+2.50%) |
Apr 23, 2020 | 143.86 | 145.09 | 139.34 | 139.62 | 6,798,290 | +4.76(+3.53%) |
Apr 22, 2020 | 134.34 | 136.01 | 132.82 | 134.86 | 4,331,197 | +2.47(+1.86%) |
Apr 21, 2020 | 130.65 | 133.68 | 129.47 | 132.39 | 4,416,653 | -2.02(-1.50%) |
Apr 20, 2020 | 135.05 | 136.77 | 132.53 | 134.41 | 4,678,539 | -3.01(-2.19%) |
Apr 17, 2020 | 136.23 | 138.30 | 135.33 | 137.42 | 5,542,587 | +5.41(+4.10%) |
Apr 16, 2020 | 134.38 | 134.79 | 129.51 | 132.01 | 5,469,599 | -2.45(-1.82%) |
Apr 15, 2020 | 135.15 | 135.15 | 131.68 | 134.46 | 3,770,743 | -2.12(-1.55%) |
Apr 14, 2020 | 136.69 | 138.74 | 135.51 | 136.57 | 2,438,812 | +1.90(+1.41%) |
Apr 13, 2020 | 135.54 | 136.68 | 132.66 | 134.68 | 2,754,273 | -1.68(-1.23%) |
Apr 09, 2020 | 138.67 | 140.44 | 134.81 | 136.35 | 4,947,577 | -0.82(-0.59%) |
Apr 08, 2020 | 135.25 | 138.24 | 133.31 | 137.17 | 3,954,734 | +3.54(+2.65%) |
Apr 07, 2020 | 139.66 | 140.74 | 133.17 | 133.63 | 5,158,554 | -1.92(-1.41%) |
Apr 06, 2020 | 133.65 | 136.87 | 133.59 | 135.55 | 5,307,544 | +8.51(+6.70%) |
Apr 03, 2020 | 129.15 | 130.69 | 125.22 | 127.04 | 4,459,135 | -2.96(-2.28%) |
Apr 02, 2020 | 124.01 | 130.52 | 123.58 | 130.00 | 6,554,423 | +4.87(+3.89%) |
Apr 01, 2020 | 122.88 | 126.49 | 121.48 | 125.13 | 5,590,843 | -4.17(-3.23%) |
Mar 31, 2020 | 126.26 | 132.67 | 126.09 | 129.30 | 4,632,532 | +0.77(+0.60%) |
Mar 30, 2020 | 126.10 | 131.38 | 124.98 | 128.53 | 3,609,735 | +1.05(+0.83%) |
Mar 27, 2020 | 124.33 | 131.67 | 123.00 | 127.48 | 5,412,677 | -3.15(-2.41%) |
Mar 26, 2020 | 125.63 | 131.46 | 122.87 | 130.63 | 6,619,477 | +8.78(+7.21%) |
Mar 25, 2020 | 116.78 | 129.35 | 116.43 | 121.85 | 7,551,584 | +3.70(+3.14%) |
Mar 24, 2020 | 111.26 | 119.28 | 108.92 | 118.15 | 7,655,922 | +13.60(+13.00%) |
Mar 23, 2020 | 101.20 | 109.41 | 100.49 | 104.55 | 6,556,855 | -3.48(-3.22%) |
Mar 20, 2020 | 113.77 | 115.29 | 104.02 | 108.03 | 7,273,295 | -3.49(-3.13%) |
Mar 19, 2020 | 104.77 | 113.39 | 102.39 | 111.53 | 9,287,143 | +6.02(+5.71%) |
Mar 18, 2020 | 110.72 | 113.05 | 96.34 | 105.50 | 11,856,501 | -12.42(-10.53%) |
Mar 17, 2020 | 116.73 | 121.67 | 110.36 | 117.93 | 8,749,710 | +3.24(+2.82%) |
Mar 16, 2020 | 117.39 | 124.56 | 112.12 | 114.69 | 7,747,331 | -17.19(-13.03%) |
Mar 13, 2020 | 127.94 | 131.88 | 123.59 | 131.88 | 8,602,168 | +7.00(+5.61%) |
Mar 12, 2020 | 119.32 | 130.35 | 114.60 | 124.88 | 9,604,304 | -4.91(-3.78%) |
Mar 11, 2020 | 130.20 | 131.50 | 127.35 | 129.78 | 7,717,476 | -4.82(-3.58%) |
Mar 10, 2020 | 130.03 | 134.77 | 127.59 | 134.60 | 8,824,596 | +10.07(+8.08%) |
Mar 09, 2020 | 133.12 | 133.47 | 122.10 | 124.54 | 10,253,233 | -18.56(-12.97%) |
Mar 06, 2020 | 137.08 | 143.87 | 136.49 | 143.10 | 5,064,725 | +1.04(+0.73%) |
Mar 05, 2020 | 144.52 | 146.50 | 140.93 | 142.07 | 5,346,826 | -6.61(-4.45%) |
Mar 04, 2020 | 146.55 | 149.42 | 145.06 | 148.68 | 4,815,658 | +4.43(+3.07%) |
Mar 03, 2020 | 147.33 | 153.67 | 143.34 | 144.25 | 6,167,156 | -2.75(-1.87%) |