Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 155.22 | 156.36 | 153.56 | 154.92 | 4,031,496 | -0.59(-0.38%) |
May 28, 2020 | 157.82 | 158.37 | 154.44 | 155.52 | 4,457,779 | -2.15(-1.36%) |
May 27, 2020 | 155.87 | 157.89 | 155.18 | 157.67 | 3,500,042 | +3.57(+2.32%) |
May 26, 2020 | 154.48 | 155.10 | 152.63 | 154.10 | 4,576,203 | +4.30(+2.87%) |
May 22, 2020 | 148.45 | 150.04 | 147.08 | 149.80 | 1,955,723 | +1.42(+0.96%) |
May 21, 2020 | 149.88 | 150.54 | 147.85 | 148.37 | 2,510,609 | -2.21(-1.47%) |
May 20, 2020 | 149.65 | 153.01 | 148.88 | 150.59 | 4,734,746 | +6.14(+4.25%) |
May 19, 2020 | 144.32 | 147.76 | 143.98 | 144.44 | 3,458,054 | +0.13(+0.09%) |
May 18, 2020 | 142.81 | 145.90 | 141.34 | 144.32 | 5,979,150 | +7.15(+5.21%) |
May 15, 2020 | 136.94 | 138.66 | 135.83 | 137.17 | 5,653,825 | -1.09(-0.79%) |
May 14, 2020 | 136.78 | 138.48 | 133.37 | 138.26 | 4,333,485 | -0.27(-0.20%) |
May 13, 2020 | 138.71 | 139.63 | 136.54 | 138.53 | 3,858,647 | -1.13(-0.81%) |
May 12, 2020 | 141.78 | 142.56 | 139.67 | 139.67 | 2,958,981 | -2.59(-1.82%) |
May 11, 2020 | 142.10 | 143.26 | 141.31 | 142.26 | 3,150,476 | -1.28(-0.89%) |
May 08, 2020 | 143.93 | 144.54 | 143.19 | 143.54 | 2,546,145 | +1.85(+1.31%) |
May 07, 2020 | 142.00 | 143.27 | 141.07 | 141.69 | 2,658,870 | +1.74(+1.24%) |
May 06, 2020 | 142.01 | 142.51 | 139.57 | 139.95 | 2,310,048 | -1.89(-1.33%) |
May 05, 2020 | 142.01 | 144.37 | 141.38 | 141.83 | 2,502,233 | +1.41(+1.01%) |
May 04, 2020 | 140.71 | 140.76 | 138.22 | 140.42 | 2,663,980 | -1.65(-1.16%) |
May 01, 2020 | 143.03 | 143.03 | 140.35 | 142.07 | 3,405,702 | -2.86(-1.97%) |
Apr 30, 2020 | 145.61 | 146.79 | 143.51 | 144.93 | 4,142,458 | -2.96(-2.00%) |
Apr 29, 2020 | 149.80 | 150.77 | 147.64 | 147.88 | 3,063,631 | +1.53(+1.05%) |
Apr 28, 2020 | 146.50 | 147.35 | 144.21 | 146.35 | 3,498,437 | +2.18(+1.51%) |
Apr 27, 2020 | 145.02 | 146.23 | 143.32 | 144.17 | 5,109,256 | +2.60(+1.84%) |
Apr 24, 2020 | 141.92 | 143.37 | 139.17 | 141.57 | 5,292,515 | +3.45(+2.49%) |
Apr 23, 2020 | 142.32 | 143.54 | 137.85 | 138.12 | 6,871,845 | +4.71(+3.53%) |
Apr 22, 2020 | 132.90 | 134.56 | 131.39 | 133.42 | 4,378,059 | +2.44(+1.86%) |
Apr 21, 2020 | 129.25 | 132.25 | 128.08 | 130.98 | 4,464,440 | -2.00(-1.50%) |
Apr 20, 2020 | 133.61 | 135.30 | 131.11 | 132.97 | 4,729,159 | -2.97(-2.19%) |
Apr 17, 2020 | 134.77 | 136.82 | 133.88 | 135.95 | 5,602,556 | +5.35(+4.10%) |
Apr 16, 2020 | 132.94 | 133.34 | 128.13 | 130.60 | 5,528,778 | -2.42(-1.82%) |
Apr 15, 2020 | 133.71 | 133.71 | 130.27 | 133.02 | 3,811,541 | -2.09(-1.55%) |
Apr 14, 2020 | 135.22 | 137.25 | 134.06 | 135.11 | 2,465,199 | +1.88(+1.41%) |
Apr 13, 2020 | 134.09 | 135.21 | 131.24 | 133.24 | 2,784,073 | -1.66(-1.23%) |
Apr 09, 2020 | 137.19 | 138.94 | 133.37 | 134.90 | 5,001,108 | -0.81(-0.59%) |
Apr 08, 2020 | 133.80 | 136.76 | 131.88 | 135.70 | 3,997,523 | +3.50(+2.65%) |
Apr 07, 2020 | 138.16 | 139.23 | 131.75 | 132.20 | 5,214,368 | -1.90(-1.41%) |
Apr 06, 2020 | 132.22 | 135.40 | 132.16 | 134.10 | 5,364,970 | +8.42(+6.70%) |
Apr 03, 2020 | 127.77 | 129.29 | 123.88 | 125.68 | 4,507,381 | -2.93(-2.28%) |
Apr 02, 2020 | 122.69 | 129.13 | 122.26 | 128.61 | 6,625,339 | +4.82(+3.89%) |
Apr 01, 2020 | 121.56 | 125.14 | 120.18 | 123.79 | 5,651,334 | -4.13(-3.23%) |
Mar 31, 2020 | 124.91 | 131.25 | 124.74 | 127.92 | 4,682,654 | +0.76(+0.60%) |
Mar 30, 2020 | 124.75 | 129.97 | 123.64 | 127.16 | 3,648,791 | +1.04(+0.83%) |
Mar 27, 2020 | 123.00 | 130.26 | 121.68 | 126.11 | 5,471,241 | -3.12(-2.41%) |
Mar 26, 2020 | 124.28 | 130.05 | 121.55 | 129.24 | 6,691,097 | +8.69(+7.21%) |
Mar 25, 2020 | 115.53 | 127.97 | 115.19 | 120.55 | 7,633,290 | +3.66(+3.14%) |
Mar 24, 2020 | 110.07 | 118.01 | 107.75 | 116.88 | 7,738,756 | +13.45(+13.00%) |
Mar 23, 2020 | 100.12 | 108.24 | 99.41 | 103.43 | 6,627,798 | -3.45(-3.22%) |
Mar 20, 2020 | 112.56 | 114.05 | 102.91 | 106.88 | 7,351,990 | -3.46(-3.13%) |
Mar 19, 2020 | 103.65 | 112.17 | 101.29 | 110.33 | 9,387,626 | +5.96(+5.71%) |
Mar 18, 2020 | 109.54 | 111.84 | 95.31 | 104.38 | 11,984,784 | -12.29(-10.53%) |
Mar 17, 2020 | 115.49 | 120.36 | 109.18 | 116.67 | 8,844,379 | +3.20(+2.82%) |
Mar 16, 2020 | 116.14 | 123.23 | 110.92 | 113.46 | 7,831,154 | -17.01(-13.03%) |
Mar 13, 2020 | 126.57 | 130.47 | 122.27 | 130.47 | 8,695,241 | +6.93(+5.61%) |
Mar 12, 2020 | 118.04 | 128.95 | 113.37 | 123.54 | 9,708,219 | -4.85(-3.78%) |
Mar 11, 2020 | 128.81 | 130.09 | 125.99 | 128.39 | 7,800,976 | -4.77(-3.58%) |
Mar 10, 2020 | 128.64 | 133.33 | 126.22 | 133.16 | 8,920,075 | +9.96(+8.08%) |
Mar 09, 2020 | 131.69 | 132.04 | 120.79 | 123.20 | 10,364,169 | -18.37(-12.97%) |
Mar 06, 2020 | 135.61 | 142.33 | 135.03 | 141.57 | 5,119,523 | +1.03(+0.73%) |
Mar 05, 2020 | 142.98 | 144.94 | 139.42 | 140.54 | 5,404,677 | -6.54(-4.45%) |
Mar 04, 2020 | 144.98 | 147.82 | 143.50 | 147.09 | 4,867,761 | +4.38(+3.07%) |
Mar 03, 2020 | 145.75 | 152.03 | 141.81 | 142.70 | 6,233,882 | -2.72(-1.87%) |