Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 176.21 | 179.98 | 174.05 | 179.66 | 451,300 | +3.53(+2.00%) |
May 28, 2020 | 175.37 | 176.17 | 172.47 | 176.13 | 320,304 | +1.55(+0.89%) |
May 27, 2020 | 173.38 | 174.74 | 165.10 | 174.58 | 407,217 | +3.20(+1.87%) |
May 26, 2020 | 178.10 | 178.10 | 170.70 | 171.38 | 343,177 | -2.23(-1.28%) |
May 22, 2020 | 174.43 | 175.43 | 172.37 | 173.61 | 255,800 | -1.62(-0.92%) |
May 21, 2020 | 175.90 | 176.56 | 173.34 | 175.23 | 335,954 | -0.63(-0.36%) |
May 20, 2020 | 172.78 | 176.38 | 171.74 | 175.86 | 326,230 | +5.98(+3.52%) |
May 19, 2020 | 170.91 | 173.42 | 169.87 | 169.88 | 265,629 | -1.90(-1.11%) |
May 18, 2020 | 173.47 | 176.60 | 171.19 | 171.78 | 357,924 | +1.97(+1.16%) |
May 15, 2020 | 162.77 | 169.93 | 161.88 | 169.81 | 470,900 | +6.81(+4.18%) |
May 14, 2020 | 158.51 | 163.51 | 157.39 | 163.00 | 309,275 | +2.11(+1.31%) |
May 13, 2020 | 165.41 | 165.91 | 159.24 | 160.89 | 497,854 | -0.07(-0.04%) |
May 12, 2020 | 164.39 | 166.70 | 160.57 | 160.96 | 458,434 | -3.28(-2.00%) |
May 11, 2020 | 157.70 | 164.78 | 157.52 | 164.24 | 396,822 | +4.68(+2.93%) |
May 08, 2020 | 160.00 | 160.15 | 157.10 | 159.56 | 433,600 | +3.00(+1.92%) |
May 07, 2020 | 144.33 | 157.28 | 144.33 | 156.56 | 774,611 | +12.90(+8.98%) |
May 06, 2020 | 141.94 | 144.54 | 140.55 | 143.66 | 262,052 | +2.62(+1.86%) |
May 05, 2020 | 140.47 | 143.07 | 139.76 | 141.04 | 258,265 | +2.69(+1.94%) |
May 04, 2020 | 137.43 | 139.12 | 136.00 | 138.35 | 275,164 | -0.24(-0.17%) |
May 01, 2020 | 141.51 | 141.56 | 137.41 | 138.59 | 355,500 | -6.08(-4.20%) |
Apr 30, 2020 | 144.84 | 146.31 | 142.59 | 144.67 | 279,359 | -1.29(-0.88%) |
Apr 29, 2020 | 143.55 | 147.21 | 141.43 | 145.96 | 241,481 | +6.01(+4.29%) |
Apr 28, 2020 | 141.94 | 142.44 | 136.81 | 139.95 | 272,957 | -0.28(-0.20%) |
Apr 27, 2020 | 138.48 | 141.63 | 136.67 | 140.23 | 260,015 | +3.28(+2.40%) |
Apr 24, 2020 | 136.46 | 137.52 | 133.57 | 136.95 | 252,500 | +1.50(+1.11%) |
Apr 23, 2020 | 138.68 | 142.04 | 135.31 | 135.45 | 312,819 | -1.67(-1.22%) |
Apr 22, 2020 | 138.25 | 138.44 | 135.53 | 137.12 | 266,752 | +2.06(+1.53%) |
Apr 21, 2020 | 135.30 | 137.93 | 133.88 | 135.06 | 577,788 | -9.20(-6.38%) |
Apr 20, 2020 | 142.50 | 147.10 | 142.50 | 144.26 | 301,557 | -0.72(-0.50%) |
Apr 17, 2020 | 143.98 | 147.47 | 142.45 | 144.98 | 399,900 | +5.42(+3.88%) |
Apr 16, 2020 | 140.64 | 141.52 | 136.51 | 139.56 | 298,801 | +0.13(+0.09%) |
Apr 15, 2020 | 138.72 | 141.51 | 136.97 | 139.43 | 285,251 | -3.16(-2.22%) |
Apr 14, 2020 | 142.77 | 143.97 | 141.01 | 142.59 | 252,457 | +2.98(+2.13%) |
Apr 13, 2020 | 138.08 | 140.81 | 135.32 | 139.61 | 416,502 | +0.65(+0.47%) |
Apr 09, 2020 | 144.71 | 147.06 | 137.52 | 138.96 | 462,700 | -2.47(-1.75%) |
Apr 08, 2020 | 135.66 | 142.49 | 133.69 | 141.43 | 620,246 | +8.10(+6.08%) |
Apr 07, 2020 | 137.83 | 137.92 | 132.42 | 133.33 | 376,031 | +0.52(+0.39%) |
Apr 06, 2020 | 125.84 | 132.99 | 125.46 | 132.81 | 645,118 | +13.97(+11.76%) |
Apr 03, 2020 | 121.11 | 122.63 | 117.93 | 118.84 | 687,700 | -2.74(-2.25%) |
Apr 02, 2020 | 118.01 | 122.76 | 116.42 | 121.58 | 568,871 | +1.97(+1.65%) |
Apr 01, 2020 | 121.01 | 123.44 | 117.21 | 119.61 | 378,159 | -6.60(-5.23%) |
Mar 31, 2020 | 131.89 | 131.89 | 124.36 | 126.21 | 450,066 | -3.78(-2.91%) |
Mar 30, 2020 | 126.23 | 132.00 | 124.14 | 129.99 | 497,680 | +3.76(+2.98%) |
Mar 27, 2020 | 130.00 | 130.00 | 121.39 | 126.23 | 538,200 | -3.78(-2.91%) |
Mar 26, 2020 | 121.03 | 130.23 | 121.03 | 130.01 | 523,027 | +10.66(+8.93%) |
Mar 25, 2020 | 109.67 | 122.36 | 108.96 | 119.35 | 669,225 | +9.23(+8.38%) |
Mar 24, 2020 | 105.50 | 111.97 | 105.50 | 110.12 | 438,866 | +9.62(+9.57%) |
Mar 23, 2020 | 104.07 | 104.53 | 97.23 | 100.50 | 647,068 | -5.28(-4.99%) |
Mar 20, 2020 | 111.97 | 113.50 | 103.03 | 105.78 | 650,800 | -2.98(-2.74%) |
Mar 19, 2020 | 98.01 | 110.59 | 95.58 | 108.76 | 594,058 | +9.86(+9.97%) |
Mar 18, 2020 | 103.37 | 109.05 | 97.58 | 98.90 | 1,138,824 | -13.10(-11.70%) |
Mar 17, 2020 | 106.10 | 119.04 | 99.73 | 112.00 | 1,057,625 | +7.34(+7.01%) |
Mar 16, 2020 | 119.68 | 119.68 | 103.72 | 104.66 | 675,087 | -24.27(-18.82%) |
Mar 13, 2020 | 130.83 | 132.06 | 117.84 | 128.93 | 622,400 | +4.83(+3.89%) |
Mar 12, 2020 | 127.85 | 132.56 | 118.90 | 124.10 | 1,128,228 | -12.50(-9.15%) |
Mar 11, 2020 | 143.43 | 143.50 | 135.58 | 136.60 | 564,351 | -10.73(-7.28%) |
Mar 10, 2020 | 146.92 | 149.15 | 142.10 | 147.33 | 614,025 | +4.52(+3.17%) |
Mar 09, 2020 | 148.43 | 148.43 | 140.00 | 142.81 | 554,072 | -12.28(-7.92%) |
Mar 06, 2020 | 157.29 | 158.35 | 150.97 | 155.09 | 482,200 | -6.54(-4.05%) |
Mar 05, 2020 | 164.65 | 165.24 | 160.48 | 161.63 | 370,620 | -6.37(-3.79%) |
Mar 04, 2020 | 164.90 | 168.24 | 163.59 | 168.00 | 484,844 | +6.49(+4.02%) |
Mar 03, 2020 | 165.05 | 167.94 | 159.76 | 161.51 | 373,750 | -2.79(-1.70%) |