Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 148.96 | 149.58 | 148.77 | 149.39 | 191,437 | +0.79(+0.54%) |
May 28, 2020 | 148.40 | 148.75 | 148.21 | 148.59 | 187,385 | -0.35(-0.23%) |
May 27, 2020 | 148.71 | 149.63 | 148.63 | 148.94 | 62,446 | +0.03(+0.02%) |
May 26, 2020 | 148.99 | 149.07 | 148.68 | 148.91 | 114,067 | -1.12(-0.74%) |
May 22, 2020 | 149.63 | 150.15 | 149.61 | 150.03 | 40,302 | +0.46(+0.31%) |
May 21, 2020 | 149.63 | 149.95 | 149.33 | 149.56 | 409,086 | +0.33(+0.22%) |
May 20, 2020 | 148.51 | 149.48 | 148.48 | 149.23 | 206,645 | +0.25(+0.17%) |
May 19, 2020 | 148.17 | 148.98 | 147.99 | 148.98 | 74,608 | +0.53(+0.35%) |
May 18, 2020 | 149.44 | 149.61 | 148.10 | 148.46 | 110,041 | -2.06(-1.37%) |
May 15, 2020 | 151.51 | 151.51 | 150.36 | 150.52 | 83,851 | -0.39(-0.26%) |
May 14, 2020 | 151.05 | 151.47 | 150.71 | 150.91 | 47,665 | +0.85(+0.57%) |
May 13, 2020 | 150.00 | 150.66 | 149.85 | 150.06 | 76,847 | +0.60(+0.40%) |
May 12, 2020 | 148.62 | 149.80 | 148.62 | 149.47 | 49,251 | +0.95(+0.64%) |
May 11, 2020 | 149.22 | 149.47 | 148.31 | 148.52 | 33,113 | -0.95(-0.64%) |
May 08, 2020 | 149.76 | 150.28 | 149.29 | 149.47 | 101,204 | -1.23(-0.82%) |
May 07, 2020 | 149.00 | 150.77 | 148.90 | 150.71 | 51,831 | +1.81(+1.22%) |
May 06, 2020 | 148.66 | 148.90 | 148.08 | 148.90 | 76,818 | -1.35(-0.90%) |
May 05, 2020 | 149.54 | 150.30 | 149.54 | 150.24 | 52,294 | -0.10(-0.07%) |
May 04, 2020 | 150.61 | 150.66 | 150.09 | 150.34 | 106,009 | -0.30(-0.20%) |
May 01, 2020 | 150.69 | 150.86 | 150.05 | 150.65 | 114,526 | +0.61(+0.41%) |
Apr 30, 2020 | 151.07 | 151.59 | 150.01 | 150.03 | 384,164 | -1.11(-0.73%) |
Apr 29, 2020 | 151.56 | 151.89 | 150.65 | 151.14 | 28,162 | -0.29(-0.19%) |
Apr 28, 2020 | 150.56 | 151.44 | 150.54 | 151.43 | 35,055 | +1.53(+1.02%) |
Apr 27, 2020 | 151.09 | 151.09 | 149.83 | 149.89 | 69,850 | -1.78(-1.18%) |
Apr 24, 2020 | 151.24 | 151.77 | 151.00 | 151.68 | 43,039 | +0.39(+0.26%) |
Apr 23, 2020 | 151.09 | 151.53 | 150.95 | 151.28 | 84,292 | +0.56(+0.37%) |
Apr 22, 2020 | 151.34 | 151.35 | 150.30 | 150.72 | 44,042 | -1.10(-0.72%) |
Apr 21, 2020 | 152.36 | 152.43 | 151.67 | 151.82 | 284,646 | +1.00(+0.66%) |
Apr 20, 2020 | 150.24 | 150.82 | 149.99 | 150.82 | 72,719 | +0.99(+0.66%) |
Apr 17, 2020 | 150.77 | 151.42 | 149.67 | 149.83 | 68,033 | -1.21(-0.80%) |
Apr 16, 2020 | 150.94 | 151.17 | 150.62 | 151.04 | 83,536 | +0.88(+0.59%) |
Apr 15, 2020 | 149.59 | 150.38 | 149.35 | 150.16 | 47,753 | +2.37(+1.61%) |
Apr 14, 2020 | 148.05 | 148.30 | 147.43 | 147.78 | 97,755 | +0.15(+0.10%) |
Apr 13, 2020 | 148.22 | 148.67 | 147.63 | 147.63 | 31,827 | -0.68(-0.46%) |
Apr 09, 2020 | 147.56 | 148.83 | 147.56 | 148.31 | 94,036 | +0.30(+0.20%) |
Apr 08, 2020 | 148.12 | 148.82 | 147.71 | 148.01 | 64,110 | -1.21(-0.81%) |
Apr 07, 2020 | 148.42 | 149.35 | 147.76 | 149.22 | 805,440 | -0.85(-0.57%) |
Apr 06, 2020 | 150.10 | 150.68 | 149.74 | 150.07 | 438,119 | -0.99(-0.66%) |
Apr 03, 2020 | 151.05 | 152.18 | 150.62 | 151.06 | 89,217 | -0.21(-0.14%) |
Apr 02, 2020 | 151.35 | 152.09 | 150.56 | 151.26 | 187,724 | +0.31(+0.21%) |
Apr 01, 2020 | 151.64 | 151.97 | 149.97 | 150.95 | 200,720 | +1.60(+1.07%) |
Mar 31, 2020 | 149.44 | 150.12 | 148.85 | 149.35 | 686,874 | +0.20(+0.13%) |
Mar 30, 2020 | 150.68 | 152.16 | 149.15 | 149.15 | 396,850 | -0.85(-0.56%) |
Mar 27, 2020 | 148.92 | 150.42 | 148.35 | 150.00 | 196,740 | +2.69(+1.83%) |
Mar 26, 2020 | 147.85 | 148.39 | 147.06 | 147.30 | 106,899 | -0.22(-0.15%) |
Mar 25, 2020 | 147.86 | 148.99 | 146.21 | 147.52 | 61,767 | +0.17(+0.11%) |
Mar 24, 2020 | 147.08 | 149.22 | 145.40 | 147.36 | 153,808 | -2.20(-1.47%) |
Mar 23, 2020 | 144.25 | 149.60 | 144.18 | 149.56 | 194,576 | +4.76(+3.29%) |
Mar 20, 2020 | 142.41 | 145.76 | 142.41 | 144.80 | 176,650 | +5.79(+4.17%) |
Mar 19, 2020 | 137.91 | 142.05 | 135.59 | 139.01 | 476,242 | +4.27(+3.17%) |
Mar 18, 2020 | 140.73 | 142.55 | 132.44 | 134.74 | 1,015,122 | -7.15(-5.04%) |
Mar 17, 2020 | 148.03 | 148.68 | 141.90 | 141.90 | 248,333 | -7.70(-5.15%) |
Mar 16, 2020 | 146.72 | 149.62 | 144.93 | 149.59 | 553,634 | +7.29(+5.12%) |
Mar 13, 2020 | 143.30 | 145.33 | 140.67 | 142.31 | 498,303 | -2.51(-1.74%) |
Mar 12, 2020 | 148.60 | 150.30 | 142.75 | 144.82 | 500,297 | -0.56(-0.39%) |
Mar 11, 2020 | 149.25 | 149.90 | 145.37 | 145.38 | 362,692 | -2.06(-1.40%) |
Mar 10, 2020 | 151.62 | 153.43 | 147.29 | 147.44 | 510,919 | -5.37(-3.52%) |
Mar 09, 2020 | 155.78 | 156.75 | 150.59 | 152.81 | 526,550 | +4.12(+2.77%) |
Mar 06, 2020 | 149.62 | 150.20 | 147.77 | 148.69 | 603,126 | +4.29(+2.97%) |
Mar 05, 2020 | 143.83 | 144.67 | 143.66 | 144.41 | 111,057 | +2.27(+1.60%) |
Mar 04, 2020 | 143.12 | 143.60 | 141.93 | 142.14 | 184,242 | -0.81(-0.57%) |
Mar 03, 2020 | 140.84 | 144.95 | 140.10 | 142.95 | 277,663 | +2.24(+1.59%) |