Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 157.60 | 157.60 | 154.32 | 157.50 | 2,200 | -0.45(-0.28%) |
May 28, 2020 | 159.10 | 159.95 | 157.95 | 157.95 | 1,060 | +1.45(+0.93%) |
May 27, 2020 | 155.50 | 156.50 | 153.04 | 156.50 | 58 | +5.25(+3.47%) |
May 26, 2020 | 151.50 | 153.25 | 151.25 | 151.25 | 1,576 | +7.05(+4.89%) |
May 22, 2020 | 145.25 | 146.00 | 144.20 | 144.20 | 600 | -4.55(-3.06%) |
May 21, 2020 | 148.00 | 148.75 | 142.59 | 148.75 | 77 | +2.41(+1.65%) |
May 20, 2020 | 148.30 | 148.30 | 146.34 | 146.34 | 11 | +2.04(+1.41%) |
May 19, 2020 | 144.42 | 146.30 | 144.22 | 144.30 | 4,908 | +1.80(+1.26%) |
May 18, 2020 | 141.95 | 143.50 | 141.95 | 142.50 | 227 | +1.05(+0.74%) |
May 15, 2020 | 136.50 | 141.45 | 136.00 | 141.45 | 100 | +6.20(+4.58%) |
May 14, 2020 | 137.90 | 137.90 | 135.25 | 135.25 | 1,072 | -4.75(-3.39%) |
May 13, 2020 | 142.00 | 145.15 | 136.55 | 140.00 | 1,354 | -3.08(-2.15%) |
May 12, 2020 | 148.65 | 148.65 | 141.85 | 143.08 | 1,393 | -6.57(-4.39%) |
May 11, 2020 | 149.95 | 149.95 | 142.35 | 149.65 | 125 | +0.20(+0.13%) |
May 08, 2020 | 146.83 | 149.45 | 146.83 | 149.45 | 1,300 | +5.50(+3.82%) |
May 07, 2020 | 147.35 | 147.35 | 143.95 | 143.95 | 96 | +1.25(+0.88%) |
May 06, 2020 | 143.25 | 148.30 | 142.70 | 142.70 | 830 | -0.51(-0.36%) |
May 05, 2020 | 143.21 | 143.21 | 143.21 | 143.21 | 33 | -4.23(-2.87%) |
May 04, 2020 | 149.70 | 149.70 | 147.40 | 147.44 | 90 | -5.61(-3.67%) |
May 01, 2020 | 153.75 | 153.75 | 145.60 | 153.05 | 500 | +2.80(+1.86%) |
Apr 30, 2020 | 154.65 | 156.40 | 150.04 | 150.25 | 700 | +1.06(+0.71%) |
Apr 29, 2020 | 146.99 | 149.19 | 146.95 | 149.19 | 1,086 | +1.84(+1.25%) |
Apr 28, 2020 | 150.55 | 150.55 | 146.12 | 147.35 | 341 | +4.31(+3.01%) |
Apr 24, 2020 | 143.04 | 143.04 | 143.04 | 0 | -3.96(-2.69%) | |
Apr 23, 2020 | 146.25 | 148.83 | 146.25 | 147.00 | 2,013 | +1.55(+1.07%) |
Apr 22, 2020 | 149.97 | 149.97 | 145.25 | 145.45 | 11,083 | -2.59(-1.75%) |
Apr 21, 2020 | 148.50 | 156.05 | 148.00 | 148.04 | 447 | -4.85(-3.17%) |
Apr 20, 2020 | 155.00 | 161.55 | 152.89 | 152.89 | 454 | -4.81(-3.05%) |
Apr 17, 2020 | 157.75 | 157.75 | 150.00 | 157.69 | 2,400 | +11.69(+8.01%) |
Apr 16, 2020 | 150.00 | 156.85 | 146.00 | 146.00 | 1,826 | -9.15(-5.90%) |
Apr 15, 2020 | 147.52 | 155.15 | 147.52 | 155.15 | 243 | +6.65(+4.48%) |
Apr 14, 2020 | 150.50 | 151.00 | 148.50 | 148.50 | 2,365 | +1.75(+1.19%) |
Apr 13, 2020 | 161.25 | 161.25 | 146.50 | 146.75 | 249 | -4.00(-2.65%) |
Apr 09, 2020 | 153.00 | 160.20 | 150.75 | 150.75 | 100 | +6.96(+4.84%) |
Apr 08, 2020 | 153.45 | 153.45 | 143.75 | 143.79 | 534 | -4.14(-2.80%) |
Apr 07, 2020 | 154.00 | 154.00 | 144.00 | 147.93 | 1,056 | +3.89(+2.70%) |
Apr 06, 2020 | 149.25 | 149.25 | 144.04 | 144.04 | 623 | +12.29(+9.33%) |
Apr 03, 2020 | 131.75 | 131.75 | 131.75 | 131.75 | 100 | -5.25(-3.83%) |
Apr 02, 2020 | 147.00 | 147.00 | 137.00 | 137.00 | 1,626 | -0.98(-0.71%) |
Apr 01, 2020 | 142.70 | 143.40 | 137.98 | 137.98 | 32,786 | -1.02(-0.73%) |
Mar 31, 2020 | 139.04 | 139.04 | 139.00 | 139.00 | 1,821 | -1.25(-0.89%) |
Mar 30, 2020 | 138.50 | 149.50 | 138.50 | 140.25 | 627 | +0.25(+0.18%) |
Mar 27, 2020 | 140.25 | 143.89 | 139.98 | 140.00 | 2,400 | -5.75(-3.95%) |
Mar 26, 2020 | 149.10 | 157.10 | 145.25 | 145.75 | 131 | -3.04(-2.04%) |
Mar 25, 2020 | 142.47 | 148.79 | 138.50 | 148.79 | 1,540 | +18.04(+13.80%) |
Mar 24, 2020 | 142.70 | 144.05 | 130.50 | 130.75 | 1,443 | +4.25(+3.36%) |
Mar 23, 2020 | 136.50 | 136.50 | 126.00 | 126.50 | 3,223 | -17.45(-12.12%) |
Mar 20, 2020 | 130.50 | 143.95 | 130.50 | 143.95 | 400 | +17.40(+13.75%) |
Mar 19, 2020 | 134.95 | 137.80 | 126.55 | 126.55 | 544 | -1.22(-0.95%) |
Mar 18, 2020 | 127.69 | 139.63 | 126.55 | 127.77 | 3,309 | +1.18(+0.93%) |
Mar 17, 2020 | 127.05 | 140.65 | 126.55 | 126.59 | 1,076 | -13.16(-9.42%) |
Mar 16, 2020 | 137.45 | 139.75 | 127.50 | 139.75 | 1,104 | +4.89(+3.63%) |
Mar 13, 2020 | 140.25 | 142.50 | 134.86 | 134.86 | 500 | -8.07(-5.65%) |
Mar 12, 2020 | 140.62 | 142.93 | 134.54 | 142.93 | 399 | -13.57(-8.67%) |
Mar 11, 2020 | 156.25 | 157.95 | 151.42 | 156.50 | 856 | -6.60(-4.05%) |
Mar 10, 2020 | 163.00 | 163.10 | 156.29 | 163.10 | 162 | -4.40(-2.63%) |
Mar 09, 2020 | 162.40 | 168.75 | 160.56 | 167.50 | 1,711 | -0.90(-0.53%) |
Mar 06, 2020 | 171.00 | 171.90 | 168.40 | 168.40 | 800 | -3.18(-1.85%) |
Mar 05, 2020 | 168.55 | 172.00 | 168.55 | 171.58 | 2,780 | +6.13(+3.70%) |
Mar 04, 2020 | 165.25 | 167.60 | 165.25 | 165.45 | 978 | +1.45(+0.88%) |
Mar 03, 2020 | 164.04 | 168.25 | 164.00 | 164.00 | 705 | -1.20(-0.73%) |