Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 172.98 | 177.50 | 171.90 | 176.33 | 296,907 | +4.14(+2.40%) |
May 28, 2020 | 170.67 | 173.77 | 170.45 | 172.19 | 195,559 | +1.74(+1.02%) |
May 27, 2020 | 172.50 | 172.54 | 168.92 | 170.45 | 158,014 | -1.71(-0.99%) |
May 26, 2020 | 174.74 | 175.69 | 171.30 | 172.16 | 153,118 | +1.94(+1.14%) |
May 22, 2020 | 170.04 | 170.34 | 167.98 | 170.22 | 122,883 | -0.77(-0.45%) |
May 21, 2020 | 173.07 | 175.51 | 170.24 | 171.00 | 128,745 | -2.83(-1.63%) |
May 20, 2020 | 171.58 | 174.08 | 170.62 | 173.83 | 150,809 | +5.52(+3.28%) |
May 19, 2020 | 170.64 | 171.78 | 168.31 | 168.31 | 125,735 | +0.12(+0.07%) |
May 18, 2020 | 162.39 | 169.09 | 160.56 | 168.18 | 160,319 | +2.79(+1.69%) |
May 15, 2020 | 164.06 | 166.51 | 163.06 | 165.39 | 109,706 | -0.29(-0.17%) |
May 14, 2020 | 166.57 | 167.04 | 162.71 | 165.68 | 115,045 | -3.51(-2.08%) |
May 13, 2020 | 174.76 | 175.63 | 165.38 | 169.19 | 167,131 | -6.23(-3.55%) |
May 12, 2020 | 179.45 | 180.88 | 175.41 | 175.43 | 141,259 | -3.43(-1.92%) |
May 11, 2020 | 177.01 | 180.65 | 175.45 | 178.85 | 163,685 | -1.19(-0.66%) |
May 08, 2020 | 168.19 | 184.10 | 167.81 | 180.04 | 533,138 | +27.15(+17.75%) |
May 07, 2020 | 153.19 | 154.36 | 151.31 | 152.90 | 111,398 | +2.76(+1.84%) |
May 06, 2020 | 151.81 | 152.41 | 148.96 | 150.14 | 165,694 | -0.88(-0.58%) |
May 05, 2020 | 151.77 | 152.94 | 150.72 | 151.02 | 70,597 | +1.02(+0.68%) |
May 04, 2020 | 148.43 | 151.11 | 147.67 | 150.00 | 72,996 | +1.45(+0.98%) |
May 01, 2020 | 152.66 | 152.66 | 147.79 | 148.54 | 106,962 | -6.12(-3.96%) |
Apr 30, 2020 | 157.22 | 159.22 | 153.93 | 154.66 | 100,617 | -3.35(-2.12%) |
Apr 29, 2020 | 156.51 | 159.93 | 156.47 | 158.01 | 111,485 | +4.49(+2.92%) |
Apr 28, 2020 | 156.24 | 159.34 | 152.74 | 153.53 | 113,439 | -2.22(-1.43%) |
Apr 27, 2020 | 150.28 | 156.98 | 148.93 | 155.75 | 128,739 | +8.13(+5.51%) |
Apr 24, 2020 | 147.31 | 148.74 | 145.25 | 147.62 | 77,000 | +1.01(+0.69%) |
Apr 23, 2020 | 149.07 | 149.82 | 145.63 | 146.61 | 98,791 | -1.62(-1.09%) |
Apr 22, 2020 | 144.19 | 148.53 | 144.17 | 148.23 | 72,106 | +6.69(+4.73%) |
Apr 21, 2020 | 148.37 | 148.37 | 141.54 | 141.54 | 117,787 | -8.01(-5.35%) |
Apr 20, 2020 | 148.91 | 152.47 | 147.86 | 149.55 | 94,805 | -1.19(-0.79%) |
Apr 17, 2020 | 148.80 | 150.83 | 146.84 | 150.74 | 93,343 | +3.96(+2.70%) |
Apr 16, 2020 | 146.12 | 147.82 | 144.89 | 146.78 | 94,622 | +1.59(+1.09%) |
Apr 15, 2020 | 151.02 | 151.02 | 144.38 | 145.19 | 150,336 | -8.08(-5.27%) |
Apr 14, 2020 | 150.53 | 154.16 | 149.84 | 153.27 | 112,295 | +6.69(+4.56%) |
Apr 13, 2020 | 147.92 | 147.95 | 144.03 | 146.58 | 88,857 | -3.01(-2.01%) |
Apr 09, 2020 | 153.81 | 154.81 | 148.02 | 149.59 | 104,343 | -2.87(-1.88%) |
Apr 08, 2020 | 149.34 | 153.07 | 144.78 | 152.46 | 129,619 | +5.64(+3.84%) |
Apr 07, 2020 | 149.82 | 151.15 | 144.88 | 146.82 | 235,654 | -0.20(-0.14%) |
Apr 06, 2020 | 140.59 | 147.90 | 138.18 | 147.02 | 233,594 | +12.88(+9.60%) |
Apr 03, 2020 | 132.37 | 134.49 | 130.20 | 134.14 | 442,518 | +0.92(+0.69%) |
Apr 02, 2020 | 128.56 | 133.61 | 126.01 | 133.22 | 307,737 | +4.99(+3.89%) |
Apr 01, 2020 | 133.85 | 133.85 | 126.91 | 128.23 | 236,181 | -6.91(-5.11%) |
Mar 31, 2020 | 135.74 | 138.15 | 133.00 | 135.14 | 309,084 | -0.55(-0.41%) |
Mar 30, 2020 | 128.05 | 137.41 | 126.74 | 135.70 | 256,857 | +8.32(+6.54%) |
Mar 27, 2020 | 135.30 | 136.29 | 126.62 | 127.37 | 242,840 | -12.06(-8.65%) |
Mar 26, 2020 | 135.22 | 140.78 | 129.80 | 139.43 | 168,622 | +4.14(+3.06%) |
Mar 25, 2020 | 136.56 | 139.56 | 131.97 | 135.29 | 230,157 | -0.20(-0.15%) |
Mar 24, 2020 | 126.37 | 136.07 | 126.14 | 135.49 | 248,786 | +13.89(+11.42%) |
Mar 23, 2020 | 122.72 | 130.79 | 120.26 | 121.60 | 275,510 | -1.17(-0.96%) |
Mar 20, 2020 | 127.24 | 133.37 | 121.33 | 122.77 | 327,174 | -2.71(-2.16%) |
Mar 19, 2020 | 118.23 | 133.16 | 117.05 | 125.48 | 404,578 | +6.17(+5.17%) |
Mar 18, 2020 | 121.23 | 133.24 | 117.47 | 119.32 | 436,842 | -8.41(-6.58%) |
Mar 17, 2020 | 114.64 | 131.01 | 114.64 | 127.73 | 408,648 | +14.85(+13.16%) |
Mar 16, 2020 | 106.16 | 120.56 | 105.01 | 112.87 | 391,781 | -4.46(-3.80%) |
Mar 13, 2020 | 112.15 | 117.78 | 110.87 | 117.33 | 461,795 | +9.04(+8.35%) |
Mar 12, 2020 | 117.98 | 118.62 | 108.29 | 108.29 | 431,160 | -15.32(-12.39%) |
Mar 11, 2020 | 127.63 | 128.75 | 123.06 | 123.61 | 352,788 | -5.85(-4.52%) |
Mar 10, 2020 | 125.70 | 130.37 | 123.26 | 129.46 | 252,343 | +7.43(+6.09%) |
Mar 09, 2020 | 127.90 | 128.33 | 115.34 | 122.04 | 360,394 | -14.69(-10.74%) |
Mar 06, 2020 | 132.78 | 137.05 | 132.78 | 136.73 | 207,744 | +0.75(+0.55%) |
Mar 05, 2020 | 134.85 | 136.62 | 133.98 | 135.98 | 163,040 | -1.42(-1.03%) |
Mar 04, 2020 | 136.02 | 138.06 | 133.80 | 137.41 | 186,867 | +2.63(+1.95%) |
Mar 03, 2020 | 133.65 | 137.53 | 132.83 | 134.77 | 226,096 | +1.25(+0.94%) |