Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 143.79 | 145.67 | 142.16 | 145.01 | 9,984,838 | +2.18(+1.53%) |
May 28, 2020 | 139.78 | 144.21 | 138.91 | 142.83 | 4,200,636 | +4.69(+3.40%) |
May 27, 2020 | 140.48 | 140.48 | 136.17 | 138.14 | 5,670,414 | -2.14(-1.53%) |
May 26, 2020 | 143.27 | 143.88 | 139.52 | 140.28 | 5,285,710 | -3.03(-2.12%) |
May 22, 2020 | 144.32 | 144.64 | 142.38 | 143.32 | 2,483,790 | -1.06(-0.74%) |
May 21, 2020 | 145.20 | 145.20 | 141.95 | 144.38 | 3,216,676 | -0.81(-0.56%) |
May 20, 2020 | 147.21 | 149.26 | 143.74 | 145.18 | 3,987,708 | -3.38(-2.28%) |
May 19, 2020 | 148.71 | 150.87 | 147.22 | 148.57 | 2,467,419 | -1.19(-0.80%) |
May 18, 2020 | 152.97 | 153.94 | 148.96 | 149.76 | 2,851,709 | -1.20(-0.80%) |
May 15, 2020 | 150.40 | 151.23 | 147.93 | 150.97 | 2,979,198 | +0.81(+0.54%) |
May 14, 2020 | 147.85 | 150.70 | 145.83 | 150.16 | 2,523,923 | +1.13(+0.76%) |
May 13, 2020 | 148.18 | 150.37 | 147.25 | 149.03 | 2,808,169 | +0.20(+0.13%) |
May 12, 2020 | 150.86 | 152.31 | 148.71 | 148.84 | 2,468,653 | -0.78(-0.52%) |
May 11, 2020 | 144.82 | 150.49 | 144.46 | 149.62 | 3,387,041 | +4.76(+3.28%) |
May 08, 2020 | 145.51 | 145.72 | 143.96 | 144.86 | 2,085,062 | +0.51(+0.35%) |
May 07, 2020 | 148.63 | 148.81 | 144.12 | 144.35 | 2,469,722 | -3.50(-2.37%) |
May 06, 2020 | 149.53 | 149.99 | 147.54 | 147.85 | 2,082,085 | -1.14(-0.77%) |
May 05, 2020 | 145.14 | 150.25 | 144.15 | 149.00 | 3,033,518 | +4.35(+3.01%) |
May 04, 2020 | 145.94 | 147.21 | 142.74 | 144.65 | 2,361,838 | -0.33(-0.23%) |
May 01, 2020 | 145.06 | 145.90 | 143.03 | 144.97 | 2,730,418 | -0.95(-0.65%) |
Apr 30, 2020 | 146.46 | 148.14 | 144.65 | 145.93 | 4,422,282 | -0.49(-0.34%) |
Apr 29, 2020 | 148.87 | 149.13 | 145.96 | 146.42 | 3,434,253 | -2.02(-1.36%) |
Apr 28, 2020 | 151.87 | 152.85 | 147.77 | 148.44 | 3,465,715 | -3.77(-2.47%) |
Apr 27, 2020 | 154.76 | 155.23 | 151.67 | 152.20 | 3,402,135 | -1.55(-1.01%) |
Apr 24, 2020 | 152.87 | 155.61 | 151.56 | 153.75 | 4,677,720 | +2.83(+1.88%) |
Apr 23, 2020 | 148.32 | 153.40 | 145.32 | 150.92 | 6,032,192 | +3.04(+2.05%) |
Apr 22, 2020 | 145.90 | 148.42 | 144.92 | 147.88 | 3,474,533 | +3.81(+2.65%) |
Apr 21, 2020 | 146.66 | 147.02 | 142.88 | 144.07 | 4,525,157 | -4.83(-3.25%) |
Apr 20, 2020 | 147.81 | 151.17 | 146.84 | 148.90 | 2,715,229 | +0.47(+0.32%) |
Apr 17, 2020 | 146.66 | 148.79 | 144.41 | 148.43 | 3,931,268 | +2.42(+1.65%) |
Apr 16, 2020 | 144.28 | 146.82 | 143.44 | 146.01 | 3,722,330 | +3.35(+2.35%) |
Apr 15, 2020 | 140.55 | 144.76 | 140.14 | 142.66 | 3,830,140 | +0.07(+0.05%) |
Apr 14, 2020 | 138.98 | 143.01 | 135.94 | 142.60 | 4,036,404 | +6.31(+4.63%) |
Apr 13, 2020 | 136.80 | 138.33 | 134.83 | 136.28 | 2,425,757 | -1.24(-0.90%) |
Apr 09, 2020 | 136.37 | 138.15 | 135.46 | 137.52 | 4,679,097 | -0.46(-0.34%) |
Apr 08, 2020 | 134.05 | 138.96 | 132.59 | 137.98 | 4,246,008 | +4.10(+3.06%) |
Apr 07, 2020 | 135.07 | 136.64 | 132.16 | 133.89 | 4,133,493 | +0.25(+0.19%) |
Apr 06, 2020 | 134.25 | 135.42 | 132.40 | 133.63 | 4,407,866 | +1.84(+1.40%) |
Apr 03, 2020 | 132.98 | 136.45 | 130.66 | 131.79 | 4,252,781 | -2.38(-1.77%) |
Apr 02, 2020 | 127.72 | 134.75 | 125.54 | 134.17 | 5,007,127 | +5.43(+4.22%) |
Apr 01, 2020 | 126.45 | 129.46 | 125.49 | 128.74 | 3,494,819 | -2.17(-1.66%) |
Mar 31, 2020 | 129.24 | 134.02 | 126.94 | 130.91 | 8,012,236 | +0.26(+0.20%) |
Mar 30, 2020 | 126.33 | 133.78 | 125.99 | 130.64 | 5,359,279 | +4.09(+3.23%) |
Mar 27, 2020 | 123.29 | 129.86 | 122.86 | 126.56 | 4,998,914 | -0.23(-0.18%) |
Mar 26, 2020 | 116.34 | 128.09 | 115.07 | 126.78 | 7,125,273 | +11.71(+10.18%) |
Mar 25, 2020 | 113.35 | 119.03 | 112.49 | 115.07 | 6,858,551 | -0.90(-0.77%) |
Mar 24, 2020 | 116.30 | 117.58 | 110.80 | 115.97 | 7,234,968 | +3.62(+3.23%) |
Mar 23, 2020 | 114.14 | 119.73 | 110.47 | 112.34 | 7,735,099 | -3.16(-2.74%) |
Mar 20, 2020 | 124.72 | 124.80 | 113.46 | 115.50 | 9,657,665 | -10.09(-8.03%) |
Mar 19, 2020 | 134.46 | 134.93 | 123.73 | 125.59 | 6,946,080 | -9.44(-6.99%) |
Mar 18, 2020 | 128.66 | 135.89 | 126.53 | 135.03 | 7,136,641 | -0.10(-0.08%) |
Mar 17, 2020 | 125.71 | 135.50 | 123.71 | 135.13 | 9,441,111 | +13.04(+10.68%) |
Mar 16, 2020 | 123.62 | 130.87 | 121.03 | 122.09 | 7,014,591 | -9.43(-7.17%) |
Mar 13, 2020 | 125.46 | 131.52 | 121.27 | 131.52 | 7,250,031 | +12.60(+10.59%) |
Mar 12, 2020 | 123.42 | 128.81 | 118.84 | 118.92 | 8,304,172 | -13.21(-10.00%) |
Mar 11, 2020 | 131.60 | 133.85 | 129.65 | 132.13 | 7,642,393 | -1.10(-0.83%) |
Mar 10, 2020 | 131.39 | 133.93 | 127.13 | 133.24 | 6,317,233 | +5.16(+4.03%) |
Mar 09, 2020 | 126.47 | 132.99 | 125.80 | 128.07 | 5,670,909 | -5.42(-4.06%) |
Mar 06, 2020 | 128.45 | 134.34 | 127.91 | 133.49 | 8,488,818 | +1.24(+0.93%) |
Mar 05, 2020 | 130.58 | 133.91 | 129.78 | 132.25 | 7,292,969 | -0.22(-0.16%) |
Mar 04, 2020 | 125.54 | 132.93 | 125.51 | 132.47 | 5,618,364 | +9.50(+7.73%) |
Mar 03, 2020 | 125.77 | 128.01 | 121.44 | 122.97 | 7,350,735 | -2.39(-1.90%) |