Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 179.94 | 182.71 | 176.70 | 181.92 | 114,400 | +1.35(+0.75%) |
May 28, 2020 | 185.96 | 186.15 | 179.65 | 180.57 | 123,442 | -3.60(-1.95%) |
May 27, 2020 | 182.20 | 185.76 | 179.38 | 184.17 | 168,539 | +3.77(+2.09%) |
May 26, 2020 | 177.91 | 183.03 | 174.79 | 180.40 | 179,263 | +7.35(+4.25%) |
May 22, 2020 | 169.70 | 173.07 | 168.83 | 173.05 | 74,300 | +3.99(+2.36%) |
May 21, 2020 | 168.57 | 170.97 | 167.25 | 169.06 | 135,330 | +1.16(+0.69%) |
May 20, 2020 | 168.51 | 170.66 | 166.47 | 167.90 | 118,661 | +2.32(+1.40%) |
May 19, 2020 | 171.27 | 173.03 | 165.39 | 165.58 | 147,774 | -4.71(-2.77%) |
May 18, 2020 | 168.73 | 171.49 | 168.00 | 170.29 | 155,442 | +5.71(+3.47%) |
May 15, 2020 | 163.39 | 166.84 | 163.39 | 164.58 | 164,700 | +0.40(+0.24%) |
May 14, 2020 | 160.21 | 164.33 | 158.97 | 164.18 | 161,841 | +0.98(+0.60%) |
May 13, 2020 | 160.80 | 164.46 | 159.16 | 163.20 | 165,160 | +1.33(+0.82%) |
May 12, 2020 | 167.52 | 167.76 | 161.62 | 161.87 | 143,476 | -5.08(-3.04%) |
May 11, 2020 | 164.94 | 167.49 | 164.17 | 166.95 | 210,618 | -0.92(-0.55%) |
May 08, 2020 | 165.73 | 168.18 | 163.39 | 167.87 | 107,100 | +5.13(+3.15%) |
May 07, 2020 | 167.97 | 169.05 | 162.31 | 162.74 | 127,849 | -2.92(-1.76%) |
May 06, 2020 | 164.06 | 166.37 | 162.94 | 165.66 | 149,408 | +2.07(+1.27%) |
May 05, 2020 | 165.55 | 169.70 | 162.82 | 163.59 | 219,510 | -2.09(-1.26%) |
May 04, 2020 | 164.10 | 166.78 | 162.38 | 165.68 | 184,211 | -1.36(-0.81%) |
May 01, 2020 | 159.57 | 167.23 | 159.57 | 167.04 | 341,400 | +2.76(+1.68%) |
Apr 30, 2020 | 158.91 | 165.21 | 158.80 | 164.28 | 367,488 | +2.55(+1.58%) |
Apr 29, 2020 | 164.16 | 169.64 | 151.51 | 161.73 | 419,302 | +13.37(+9.01%) |
Apr 28, 2020 | 153.85 | 155.71 | 147.06 | 148.36 | 191,993 | -2.04(-1.36%) |
Apr 27, 2020 | 146.10 | 151.45 | 145.74 | 150.40 | 245,157 | +6.76(+4.71%) |
Apr 24, 2020 | 138.16 | 144.87 | 137.74 | 143.64 | 161,200 | +7.26(+5.32%) |
Apr 23, 2020 | 136.55 | 140.18 | 136.15 | 136.38 | 198,132 | +1.35(+1.00%) |
Apr 22, 2020 | 137.44 | 137.44 | 134.23 | 135.03 | 146,542 | +1.03(+0.77%) |
Apr 21, 2020 | 134.05 | 136.94 | 133.20 | 134.00 | 154,640 | -3.05(-2.23%) |
Apr 20, 2020 | 135.22 | 137.98 | 134.01 | 137.05 | 175,629 | -1.20(-0.87%) |
Apr 17, 2020 | 137.35 | 139.38 | 132.00 | 138.25 | 292,300 | +5.03(+3.78%) |
Apr 16, 2020 | 133.71 | 136.32 | 130.59 | 133.22 | 171,515 | -0.10(-0.08%) |
Apr 15, 2020 | 134.86 | 138.13 | 132.76 | 133.32 | 171,049 | -5.71(-4.11%) |
Apr 14, 2020 | 137.00 | 139.90 | 136.07 | 139.03 | 159,935 | +4.03(+2.99%) |
Apr 13, 2020 | 141.09 | 141.10 | 132.02 | 135.00 | 157,632 | -7.89(-5.52%) |
Apr 09, 2020 | 142.71 | 146.17 | 140.89 | 142.89 | 268,000 | +2.88(+2.06%) |
Apr 08, 2020 | 138.14 | 145.09 | 136.68 | 140.01 | 234,226 | +3.59(+2.63%) |
Apr 07, 2020 | 144.73 | 146.44 | 133.97 | 136.42 | 290,813 | -1.47(-1.07%) |
Apr 06, 2020 | 133.31 | 139.21 | 130.68 | 137.89 | 176,378 | +11.11(+8.76%) |
Apr 03, 2020 | 126.41 | 130.50 | 123.08 | 126.78 | 261,600 | +0.22(+0.17%) |
Apr 02, 2020 | 126.66 | 130.72 | 121.72 | 126.56 | 211,847 | -1.42(-1.11%) |
Apr 01, 2020 | 137.20 | 139.78 | 126.72 | 127.98 | 314,627 | -16.05(-11.14%) |
Mar 31, 2020 | 141.54 | 144.38 | 139.00 | 144.03 | 429,797 | -0.36(-0.25%) |
Mar 30, 2020 | 143.42 | 145.10 | 139.25 | 144.39 | 234,058 | +2.74(+1.93%) |
Mar 27, 2020 | 138.30 | 147.82 | 138.12 | 141.65 | 191,300 | -3.43(-2.36%) |
Mar 26, 2020 | 140.23 | 146.31 | 137.41 | 145.08 | 182,040 | +6.29(+4.53%) |
Mar 25, 2020 | 131.33 | 141.45 | 128.67 | 138.79 | 290,645 | +8.16(+6.25%) |
Mar 24, 2020 | 117.35 | 132.10 | 116.83 | 130.63 | 301,380 | +18.79(+16.80%) |
Mar 23, 2020 | 112.06 | 115.58 | 105.70 | 111.84 | 412,251 | +0.24(+0.22%) |
Mar 20, 2020 | 113.58 | 117.81 | 108.61 | 111.60 | 469,500 | -1.73(-1.53%) |
Mar 19, 2020 | 108.26 | 116.39 | 105.10 | 113.33 | 332,931 | +4.79(+4.41%) |
Mar 18, 2020 | 109.09 | 111.15 | 104.02 | 108.54 | 268,617 | -8.46(-7.23%) |
Mar 17, 2020 | 114.72 | 117.75 | 109.57 | 117.00 | 375,331 | +3.13(+2.75%) |
Mar 16, 2020 | 111.36 | 123.99 | 111.36 | 113.87 | 358,760 | -22.40(-16.44%) |
Mar 13, 2020 | 126.77 | 136.29 | 120.01 | 136.27 | 453,800 | +16.39(+13.67%) |
Mar 12, 2020 | 126.72 | 126.72 | 118.05 | 119.88 | 493,977 | -16.66(-12.20%) |
Mar 11, 2020 | 143.32 | 145.81 | 135.77 | 136.54 | 317,760 | -9.96(-6.80%) |
Mar 10, 2020 | 147.83 | 148.89 | 141.81 | 146.50 | 255,800 | +1.72(+1.19%) |
Mar 09, 2020 | 144.07 | 146.22 | 140.30 | 144.78 | 251,903 | -8.66(-5.64%) |
Mar 06, 2020 | 155.26 | 157.37 | 150.20 | 153.44 | 290,500 | -7.12(-4.43%) |
Mar 05, 2020 | 170.50 | 171.78 | 159.18 | 160.56 | 229,817 | -14.40(-8.23%) |
Mar 04, 2020 | 173.10 | 175.71 | 169.18 | 174.96 | 151,786 | +4.69(+2.75%) |
Mar 03, 2020 | 170.86 | 176.30 | 167.43 | 170.27 | 183,328 | -0.98(-0.57%) |