Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 164.64 | 168.73 | 164.28 | 168.10 | 2,076,934 | +4.22(+2.58%) |
May 28, 2020 | 160.62 | 165.43 | 159.67 | 163.87 | 1,339,123 | +4.75(+2.99%) |
May 27, 2020 | 158.06 | 160.02 | 154.50 | 159.12 | 2,083,978 | +2.92(+1.87%) |
May 26, 2020 | 154.31 | 156.98 | 152.99 | 156.20 | 1,180,741 | +3.09(+2.02%) |
May 22, 2020 | 151.67 | 154.17 | 151.61 | 153.10 | 642,762 | +0.43(+0.28%) |
May 21, 2020 | 153.33 | 155.13 | 152.37 | 152.68 | 568,150 | -2.63(-1.69%) |
May 20, 2020 | 154.62 | 156.76 | 154.62 | 155.31 | 653,467 | +1.44(+0.94%) |
May 19, 2020 | 154.22 | 156.73 | 153.36 | 153.86 | 686,767 | -0.25(-0.16%) |
May 18, 2020 | 153.93 | 155.51 | 152.72 | 154.12 | 1,176,912 | +3.66(+2.43%) |
May 15, 2020 | 148.82 | 151.32 | 147.52 | 150.46 | 846,881 | +0.64(+0.43%) |
May 14, 2020 | 150.91 | 152.24 | 147.17 | 149.81 | 778,116 | -0.52(-0.34%) |
May 13, 2020 | 152.27 | 152.83 | 148.69 | 150.33 | 870,662 | -2.11(-1.39%) |
May 12, 2020 | 155.93 | 157.02 | 152.42 | 152.44 | 830,156 | -4.00(-2.56%) |
May 11, 2020 | 154.00 | 157.21 | 153.66 | 156.44 | 691,699 | +1.11(+0.71%) |
May 08, 2020 | 155.86 | 157.37 | 154.00 | 155.33 | 654,165 | +1.27(+0.82%) |
May 07, 2020 | 152.02 | 156.00 | 152.02 | 154.07 | 982,810 | +3.01(+1.99%) |
May 06, 2020 | 155.75 | 157.45 | 150.40 | 151.06 | 904,540 | -2.25(-1.47%) |
May 05, 2020 | 150.80 | 154.92 | 150.57 | 153.31 | 991,326 | +2.95(+1.96%) |
May 04, 2020 | 148.26 | 151.35 | 147.36 | 150.36 | 800,654 | +0.98(+0.66%) |
May 01, 2020 | 145.87 | 150.44 | 145.87 | 149.38 | 1,064,354 | +0.60(+0.41%) |
Apr 30, 2020 | 148.13 | 149.22 | 146.48 | 148.77 | 1,523,834 | -0.23(-0.16%) |
Apr 29, 2020 | 149.96 | 150.71 | 147.59 | 149.01 | 879,935 | +1.25(+0.84%) |
Apr 28, 2020 | 155.07 | 155.74 | 147.47 | 147.76 | 691,074 | -0.01(-0.01%) |
Apr 27, 2020 | 147.06 | 148.37 | 145.22 | 147.77 | 819,492 | +3.17(+2.19%) |
Apr 24, 2020 | 145.19 | 145.19 | 142.74 | 144.60 | 1,002,512 | +0.82(+0.57%) |
Apr 23, 2020 | 147.47 | 148.08 | 142.82 | 143.78 | 1,112,327 | -3.41(-2.31%) |
Apr 22, 2020 | 144.66 | 148.77 | 143.00 | 147.19 | 729,615 | +5.83(+4.13%) |
Apr 21, 2020 | 143.07 | 144.24 | 140.71 | 141.35 | 832,467 | -4.00(-2.75%) |
Apr 20, 2020 | 147.57 | 147.57 | 144.55 | 145.36 | 741,760 | -4.35(-2.91%) |
Apr 17, 2020 | 149.41 | 149.94 | 147.38 | 149.71 | 984,021 | +4.56(+3.14%) |
Apr 16, 2020 | 144.37 | 145.96 | 142.32 | 145.15 | 937,260 | +1.93(+1.35%) |
Apr 15, 2020 | 143.64 | 144.68 | 142.16 | 143.22 | 742,002 | -3.09(-2.11%) |
Apr 14, 2020 | 143.95 | 146.85 | 142.91 | 146.31 | 1,099,378 | +5.98(+4.26%) |
Apr 13, 2020 | 142.27 | 144.07 | 138.68 | 140.33 | 723,851 | -3.99(-2.77%) |
Apr 09, 2020 | 145.67 | 148.59 | 143.32 | 144.32 | 1,106,061 | -0.43(-0.30%) |
Apr 08, 2020 | 143.91 | 146.89 | 143.26 | 144.75 | 907,872 | +1.49(+1.04%) |
Apr 07, 2020 | 147.49 | 148.83 | 142.68 | 143.26 | 993,524 | -0.56(-0.39%) |
Apr 06, 2020 | 142.32 | 144.86 | 141.03 | 143.82 | 1,277,872 | +5.93(+4.30%) |
Apr 03, 2020 | 137.92 | 139.49 | 134.50 | 137.89 | 837,841 | -1.30(-0.94%) |
Apr 02, 2020 | 133.39 | 140.50 | 130.88 | 139.19 | 1,072,873 | +2.15(+1.57%) |
Apr 01, 2020 | 130.66 | 138.71 | 129.96 | 137.04 | 1,380,203 | +1.36(+1.00%) |
Mar 31, 2020 | 141.07 | 142.65 | 134.75 | 135.68 | 1,461,027 | -7.29(-5.10%) |
Mar 30, 2020 | 135.12 | 144.00 | 134.43 | 142.97 | 815,535 | +8.86(+6.60%) |
Mar 27, 2020 | 135.41 | 139.66 | 133.34 | 134.11 | 1,267,959 | -4.22(-3.05%) |
Mar 26, 2020 | 131.94 | 139.67 | 131.94 | 138.33 | 1,282,229 | +7.59(+5.81%) |
Mar 25, 2020 | 131.04 | 135.21 | 124.60 | 130.74 | 1,708,310 | -2.90(-2.17%) |
Mar 24, 2020 | 123.49 | 134.40 | 122.04 | 133.64 | 1,336,039 | +15.67(+13.29%) |
Mar 23, 2020 | 122.39 | 122.42 | 113.51 | 117.96 | 1,436,921 | -2.99(-2.47%) |
Mar 20, 2020 | 133.75 | 133.95 | 120.26 | 120.95 | 1,550,355 | -11.91(-8.96%) |
Mar 19, 2020 | 131.71 | 141.13 | 128.29 | 132.86 | 1,155,257 | +1.33(+1.01%) |
Mar 18, 2020 | 129.47 | 133.77 | 120.66 | 131.52 | 1,767,715 | -9.35(-6.63%) |
Mar 17, 2020 | 128.45 | 144.66 | 127.37 | 140.87 | 1,664,979 | +14.26(+11.26%) |
Mar 16, 2020 | 129.02 | 138.67 | 125.29 | 126.61 | 1,440,944 | -15.14(-10.68%) |
Mar 13, 2020 | 141.43 | 144.06 | 130.06 | 141.75 | 1,809,741 | +5.96(+4.39%) |
Mar 12, 2020 | 138.47 | 145.10 | 128.50 | 135.79 | 1,837,204 | -11.60(-7.87%) |
Mar 11, 2020 | 147.87 | 150.79 | 144.37 | 147.39 | 1,448,503 | -4.92(-3.23%) |
Mar 10, 2020 | 146.80 | 152.33 | 142.91 | 152.31 | 1,530,041 | +8.57(+5.96%) |
Mar 09, 2020 | 146.37 | 152.23 | 141.04 | 143.74 | 2,110,941 | -15.01(-9.46%) |
Mar 06, 2020 | 154.67 | 159.81 | 153.43 | 158.75 | 1,249,844 | -1.56(-0.97%) |
Mar 05, 2020 | 159.25 | 161.99 | 158.34 | 160.31 | 1,094,000 | -4.09(-2.49%) |
Mar 04, 2020 | 157.63 | 165.06 | 156.75 | 164.40 | 1,016,503 | +8.53(+5.47%) |
Mar 03, 2020 | 158.67 | 161.71 | 154.99 | 155.86 | 1,267,739 | -2.65(-1.67%) |