Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 153.75 | 156.16 | 150.75 | 155.63 | 256,173 | +1.88(+1.22%) |
May 28, 2020 | 152.70 | 155.98 | 151.03 | 153.75 | 245,398 | +1.85(+1.22%) |
May 27, 2020 | 150.54 | 152.74 | 149.03 | 151.90 | 248,390 | +3.18(+2.14%) |
May 26, 2020 | 149.54 | 151.80 | 148.46 | 148.72 | 209,729 | +1.16(+0.79%) |
May 22, 2020 | 146.41 | 149.25 | 145.60 | 147.56 | 164,418 | +1.09(+0.74%) |
May 21, 2020 | 144.79 | 147.01 | 144.62 | 146.47 | 304,801 | +2.06(+1.42%) |
May 20, 2020 | 143.40 | 146.09 | 142.64 | 144.42 | 217,963 | +2.67(+1.88%) |
May 19, 2020 | 144.23 | 145.97 | 141.72 | 141.75 | 166,092 | -4.18(-2.86%) |
May 18, 2020 | 145.27 | 147.35 | 144.15 | 145.93 | 237,669 | +4.08(+2.88%) |
May 15, 2020 | 141.80 | 143.04 | 138.43 | 141.84 | 584,702 | -0.51(-0.36%) |
May 14, 2020 | 137.96 | 142.82 | 136.55 | 142.35 | 366,101 | +3.71(+2.68%) |
May 13, 2020 | 139.56 | 141.30 | 135.84 | 138.64 | 269,937 | -1.24(-0.88%) |
May 12, 2020 | 145.00 | 146.00 | 139.77 | 139.88 | 375,315 | -4.32(-2.99%) |
May 11, 2020 | 147.86 | 149.55 | 143.54 | 144.19 | 447,640 | -3.73(-2.52%) |
May 08, 2020 | 144.09 | 148.47 | 143.91 | 147.93 | 277,418 | +5.52(+3.87%) |
May 07, 2020 | 148.33 | 149.27 | 142.17 | 142.41 | 291,916 | -3.59(-2.46%) |
May 06, 2020 | 149.93 | 150.62 | 145.68 | 146.00 | 200,769 | -3.69(-2.47%) |
May 05, 2020 | 149.69 | 151.74 | 148.71 | 149.70 | 181,035 | +0.49(+0.33%) |
May 04, 2020 | 144.79 | 150.09 | 144.49 | 149.21 | 201,295 | +3.30(+2.26%) |
May 01, 2020 | 146.19 | 147.00 | 141.63 | 145.91 | 207,011 | -1.62(-1.10%) |
Apr 30, 2020 | 150.39 | 150.39 | 145.18 | 147.53 | 426,631 | -3.85(-2.54%) |
Apr 29, 2020 | 150.37 | 152.58 | 148.07 | 151.37 | 330,540 | +2.79(+1.88%) |
Apr 28, 2020 | 152.77 | 154.31 | 148.08 | 148.58 | 185,697 | -2.91(-1.92%) |
Apr 27, 2020 | 150.72 | 152.95 | 149.27 | 151.49 | 158,217 | +1.97(+1.32%) |
Apr 24, 2020 | 150.43 | 151.68 | 148.45 | 149.52 | 245,490 | +0.15(+0.10%) |
Apr 23, 2020 | 149.59 | 151.02 | 148.34 | 149.37 | 150,810 | -0.22(-0.15%) |
Apr 22, 2020 | 149.01 | 150.11 | 147.44 | 149.59 | 172,660 | +2.77(+1.89%) |
Apr 21, 2020 | 146.82 | 148.96 | 144.72 | 146.82 | 227,541 | -1.81(-1.22%) |
Apr 20, 2020 | 149.18 | 150.55 | 144.71 | 148.63 | 276,304 | -1.05(-0.70%) |
Apr 17, 2020 | 142.52 | 150.22 | 141.06 | 149.68 | 318,304 | +9.50(+6.78%) |
Apr 16, 2020 | 140.49 | 142.67 | 138.79 | 140.18 | 326,736 | +0.26(+0.19%) |
Apr 15, 2020 | 145.74 | 145.74 | 139.54 | 139.92 | 389,680 | -7.07(-4.81%) |
Apr 14, 2020 | 145.94 | 147.47 | 142.93 | 146.99 | 350,694 | +5.47(+3.87%) |
Apr 13, 2020 | 138.24 | 142.71 | 137.13 | 141.51 | 287,389 | +2.14(+1.53%) |
Apr 09, 2020 | 139.11 | 142.60 | 137.85 | 139.38 | 310,694 | +1.98(+1.44%) |
Apr 08, 2020 | 137.06 | 140.35 | 131.98 | 137.39 | 325,700 | +2.21(+1.63%) |
Apr 07, 2020 | 132.92 | 137.74 | 132.58 | 135.18 | 348,720 | +2.97(+2.24%) |
Apr 06, 2020 | 119.98 | 133.29 | 119.48 | 132.22 | 398,606 | +14.98(+12.78%) |
Apr 03, 2020 | 118.78 | 120.56 | 114.01 | 117.23 | 430,816 | -5.33(-4.35%) |
Apr 02, 2020 | 122.37 | 125.89 | 119.65 | 122.56 | 368,371 | -1.23(-1.00%) |
Apr 01, 2020 | 125.79 | 129.19 | 122.79 | 123.80 | 399,895 | -5.03(-3.90%) |
Mar 31, 2020 | 128.15 | 131.74 | 126.41 | 128.82 | 404,560 | -0.33(-0.26%) |
Mar 30, 2020 | 131.15 | 131.15 | 124.46 | 129.16 | 342,908 | +0.57(+0.45%) |
Mar 27, 2020 | 126.63 | 132.99 | 123.79 | 128.58 | 621,594 | +0.07(+0.05%) |
Mar 26, 2020 | 133.42 | 136.69 | 125.35 | 128.51 | 443,987 | -4.25(-3.20%) |
Mar 25, 2020 | 132.23 | 141.96 | 129.62 | 132.76 | 553,512 | -0.60(-0.45%) |
Mar 24, 2020 | 123.79 | 137.37 | 121.55 | 133.37 | 697,125 | +13.76(+11.50%) |
Mar 23, 2020 | 140.74 | 140.74 | 110.86 | 119.61 | 879,931 | -20.22(-14.46%) |
Mar 20, 2020 | 149.43 | 149.76 | 138.85 | 139.82 | 647,922 | -11.27(-7.46%) |
Mar 19, 2020 | 159.78 | 164.97 | 145.95 | 151.09 | 673,125 | -8.09(-5.08%) |
Mar 18, 2020 | 151.88 | 170.14 | 149.22 | 159.18 | 800,015 | +0.62(+0.39%) |
Mar 17, 2020 | 144.47 | 160.82 | 143.39 | 158.56 | 631,112 | +16.65(+11.73%) |
Mar 16, 2020 | 141.99 | 154.06 | 138.20 | 141.91 | 618,981 | -15.74(-9.99%) |
Mar 13, 2020 | 146.48 | 158.64 | 140.00 | 157.66 | 726,290 | +16.04(+11.33%) |
Mar 12, 2020 | 148.13 | 150.44 | 140.40 | 141.61 | 788,374 | -13.29(-8.58%) |
Mar 11, 2020 | 168.54 | 171.33 | 153.29 | 154.90 | 656,623 | -15.15(-8.91%) |
Mar 10, 2020 | 165.74 | 171.39 | 164.32 | 170.05 | 754,040 | +2.81(+1.68%) |
Mar 09, 2020 | 163.72 | 170.15 | 159.48 | 167.24 | 672,451 | -1.10(-0.65%) |
Mar 06, 2020 | 159.02 | 169.18 | 157.22 | 168.34 | 584,981 | +6.72(+4.16%) |
Mar 05, 2020 | 162.02 | 164.36 | 160.46 | 161.62 | 540,881 | -3.73(-2.26%) |
Mar 04, 2020 | 161.13 | 165.64 | 160.88 | 165.36 | 316,044 | +6.35(+3.99%) |
Mar 03, 2020 | 159.41 | 162.36 | 157.51 | 159.01 | 468,154 | -0.23(-0.15%) |