Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 155.19 | 156.32 | 153.52 | 154.89 | 4,032,431 | -0.59(-0.38%) |
May 28, 2020 | 157.79 | 158.34 | 154.41 | 155.48 | 4,458,813 | -2.15(-1.37%) |
May 27, 2020 | 155.84 | 157.85 | 155.15 | 157.63 | 3,500,854 | +3.57(+2.32%) |
May 26, 2020 | 154.44 | 155.07 | 152.59 | 154.06 | 4,577,264 | +4.30(+2.87%) |
May 22, 2020 | 148.42 | 150.01 | 147.04 | 149.76 | 1,956,177 | +1.42(+0.96%) |
May 21, 2020 | 149.84 | 150.50 | 147.81 | 148.34 | 2,511,192 | -2.21(-1.47%) |
May 20, 2020 | 149.62 | 152.97 | 148.85 | 150.55 | 4,735,844 | +6.14(+4.25%) |
May 19, 2020 | 144.28 | 147.72 | 143.95 | 144.41 | 3,458,856 | +0.13(+0.09%) |
May 18, 2020 | 142.78 | 145.86 | 141.30 | 144.28 | 5,980,536 | +7.15(+5.21%) |
May 15, 2020 | 136.91 | 138.63 | 135.80 | 137.14 | 5,655,136 | -1.09(-0.79%) |
May 14, 2020 | 136.75 | 138.44 | 133.34 | 138.23 | 4,334,490 | -0.27(-0.20%) |
May 13, 2020 | 138.68 | 139.60 | 136.50 | 138.50 | 3,859,542 | -1.13(-0.81%) |
May 12, 2020 | 141.75 | 142.53 | 139.63 | 139.63 | 2,959,668 | -2.59(-1.82%) |
May 11, 2020 | 142.07 | 143.22 | 141.28 | 142.23 | 3,151,207 | -1.28(-0.89%) |
May 08, 2020 | 143.90 | 144.50 | 143.16 | 143.50 | 2,546,735 | +1.85(+1.31%) |
May 07, 2020 | 141.96 | 143.23 | 141.04 | 141.66 | 2,659,486 | +1.74(+1.24%) |
May 06, 2020 | 141.98 | 142.48 | 139.54 | 139.91 | 2,310,584 | -1.89(-1.33%) |
May 05, 2020 | 141.97 | 144.34 | 141.35 | 141.80 | 2,502,813 | +1.41(+1.01%) |
May 04, 2020 | 140.68 | 140.73 | 138.18 | 140.39 | 2,664,598 | -1.65(-1.16%) |
May 01, 2020 | 143.00 | 143.00 | 140.31 | 142.04 | 3,406,492 | -2.86(-1.97%) |
Apr 30, 2020 | 145.57 | 146.76 | 143.47 | 144.89 | 4,143,418 | -2.96(-2.00%) |
Apr 29, 2020 | 149.76 | 150.73 | 147.60 | 147.85 | 3,064,341 | +1.53(+1.05%) |
Apr 28, 2020 | 146.46 | 147.31 | 144.18 | 146.32 | 3,499,248 | +2.18(+1.51%) |
Apr 27, 2020 | 144.98 | 146.20 | 143.29 | 144.14 | 5,110,441 | +2.60(+1.84%) |
Apr 24, 2020 | 141.89 | 143.34 | 139.13 | 141.54 | 5,293,743 | +3.45(+2.50%) |
Apr 23, 2020 | 142.29 | 143.50 | 137.82 | 138.09 | 6,873,439 | +4.71(+3.53%) |
Apr 22, 2020 | 132.87 | 134.53 | 131.36 | 133.39 | 4,379,074 | +2.44(+1.86%) |
Apr 21, 2020 | 129.22 | 132.22 | 128.05 | 130.95 | 4,465,475 | -2.00(-1.50%) |
Apr 20, 2020 | 133.58 | 135.27 | 131.08 | 132.94 | 4,730,256 | -2.97(-2.19%) |
Apr 17, 2020 | 134.74 | 136.79 | 133.85 | 135.92 | 5,603,855 | +5.35(+4.10%) |
Apr 16, 2020 | 132.91 | 133.31 | 128.10 | 130.57 | 5,530,060 | -2.42(-1.82%) |
Apr 15, 2020 | 133.68 | 133.68 | 130.24 | 132.99 | 3,812,425 | -2.09(-1.55%) |
Apr 14, 2020 | 135.19 | 137.22 | 134.03 | 135.08 | 2,465,771 | +1.88(+1.41%) |
Apr 13, 2020 | 134.06 | 135.18 | 131.21 | 133.20 | 2,784,719 | -1.66(-1.23%) |
Apr 09, 2020 | 137.16 | 138.91 | 133.34 | 134.86 | 5,002,268 | -0.81(-0.59%) |
Apr 08, 2020 | 133.77 | 136.73 | 131.85 | 135.67 | 3,998,450 | +3.50(+2.65%) |
Apr 07, 2020 | 138.13 | 139.20 | 131.72 | 132.17 | 5,215,577 | -1.90(-1.41%) |
Apr 06, 2020 | 132.19 | 135.37 | 132.12 | 134.07 | 5,366,214 | +8.42(+6.70%) |
Apr 03, 2020 | 127.74 | 129.26 | 123.86 | 125.65 | 4,508,427 | -2.93(-2.28%) |
Apr 02, 2020 | 122.66 | 129.10 | 122.23 | 128.58 | 6,626,876 | +4.82(+3.89%) |
Apr 01, 2020 | 121.53 | 125.11 | 120.15 | 123.77 | 5,652,645 | -4.13(-3.23%) |
Mar 31, 2020 | 124.88 | 131.22 | 124.71 | 127.89 | 4,683,740 | +0.76(+0.60%) |
Mar 30, 2020 | 124.72 | 129.94 | 123.61 | 127.13 | 3,649,637 | +1.04(+0.83%) |
Mar 27, 2020 | 122.98 | 130.23 | 121.65 | 126.09 | 5,472,509 | -3.12(-2.41%) |
Mar 26, 2020 | 124.25 | 130.02 | 121.53 | 129.21 | 6,692,649 | +8.69(+7.21%) |
Mar 25, 2020 | 115.50 | 127.94 | 115.16 | 120.52 | 7,635,060 | +3.66(+3.14%) |
Mar 24, 2020 | 110.05 | 117.98 | 107.72 | 116.86 | 7,740,551 | +13.45(+13.00%) |
Mar 23, 2020 | 100.10 | 108.21 | 99.39 | 103.41 | 6,629,335 | -3.45(-3.22%) |
Mar 20, 2020 | 112.53 | 114.03 | 102.88 | 106.85 | 7,353,695 | -3.45(-3.13%) |
Mar 19, 2020 | 103.63 | 112.15 | 101.27 | 110.31 | 9,389,803 | +5.96(+5.71%) |
Mar 18, 2020 | 109.51 | 111.81 | 95.28 | 104.35 | 11,987,563 | -12.29(-10.53%) |
Mar 17, 2020 | 115.46 | 120.34 | 109.16 | 116.64 | 8,846,430 | +3.20(+2.82%) |
Mar 16, 2020 | 116.11 | 123.20 | 110.90 | 113.44 | 7,832,970 | -17.00(-13.03%) |
Mar 13, 2020 | 126.54 | 130.44 | 122.24 | 130.44 | 8,697,257 | +6.93(+5.61%) |
Mar 12, 2020 | 118.02 | 128.92 | 113.35 | 123.51 | 9,710,471 | -4.85(-3.78%) |
Mar 11, 2020 | 128.78 | 130.06 | 125.96 | 128.36 | 7,802,785 | -4.77(-3.58%) |
Mar 10, 2020 | 128.61 | 133.29 | 126.19 | 133.13 | 8,922,144 | +9.96(+8.08%) |
Mar 09, 2020 | 131.66 | 132.01 | 120.76 | 123.17 | 10,366,573 | -18.36(-12.97%) |
Mar 06, 2020 | 135.58 | 142.30 | 135.00 | 141.54 | 5,120,711 | +1.03(+0.73%) |
Mar 05, 2020 | 142.94 | 144.90 | 139.39 | 140.51 | 5,405,930 | -6.54(-4.45%) |
Mar 04, 2020 | 144.95 | 147.78 | 143.47 | 147.05 | 4,868,890 | +4.38(+3.07%) |
Mar 03, 2020 | 145.72 | 151.99 | 141.77 | 142.67 | 6,235,328 | -2.72(-1.87%) |