Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 180.72 | 182.20 | 179.39 | 181.62 | 92,430 | +0.81(+0.45%) |
May 28, 2020 | 183.65 | 184.22 | 180.18 | 180.81 | 124,717 | -2.31(-1.26%) |
May 27, 2020 | 182.07 | 183.13 | 177.91 | 183.12 | 65,026 | +3.09(+1.71%) |
May 26, 2020 | 181.84 | 182.34 | 179.78 | 180.04 | 77,236 | +2.59(+1.46%) |
May 22, 2020 | 177.38 | 177.78 | 176.16 | 177.45 | 263,786 | -0.04(-0.02%) |
May 21, 2020 | 177.12 | 178.28 | 175.04 | 177.49 | 123,546 | +0.75(+0.43%) |
May 20, 2020 | 176.90 | 177.27 | 175.62 | 176.73 | 140,746 | +2.45(+1.40%) |
May 19, 2020 | 174.55 | 177.18 | 173.73 | 174.29 | 63,861 | -0.22(-0.13%) |
May 18, 2020 | 172.68 | 175.29 | 172.68 | 174.51 | 90,408 | +5.95(+3.53%) |
May 15, 2020 | 165.12 | 168.56 | 164.72 | 168.56 | 111,585 | +2.20(+1.32%) |
May 14, 2020 | 162.06 | 166.40 | 160.41 | 166.36 | 110,370 | +2.32(+1.41%) |
May 13, 2020 | 167.07 | 167.61 | 162.38 | 164.04 | 73,334 | -3.00(-1.80%) |
May 12, 2020 | 171.68 | 172.18 | 167.04 | 167.04 | 50,768 | -3.90(-2.28%) |
May 11, 2020 | 169.64 | 171.99 | 169.64 | 170.94 | 70,917 | -0.36(-0.21%) |
May 08, 2020 | 169.37 | 171.31 | 168.61 | 171.30 | 68,877 | +4.04(+2.42%) |
May 07, 2020 | 166.95 | 167.95 | 166.50 | 167.26 | 75,049 | +2.10(+1.27%) |
May 06, 2020 | 165.57 | 166.26 | 164.37 | 165.16 | 42,138 | +1.01(+0.62%) |
May 05, 2020 | 165.48 | 166.43 | 163.96 | 164.14 | 46,174 | +0.72(+0.44%) |
May 04, 2020 | 160.08 | 163.43 | 158.91 | 163.43 | 109,896 | +1.39(+0.86%) |
May 01, 2020 | 164.29 | 165.07 | 160.39 | 162.03 | 92,953 | -7.27(-4.29%) |
Apr 30, 2020 | 169.85 | 170.71 | 167.75 | 169.30 | 76,888 | -1.15(-0.67%) |
Apr 29, 2020 | 169.10 | 171.30 | 168.42 | 170.45 | 76,833 | +4.79(+2.89%) |
Apr 28, 2020 | 168.42 | 168.66 | 164.69 | 165.66 | 79,170 | +0.18(+0.11%) |
Apr 27, 2020 | 163.48 | 166.35 | 163.48 | 165.48 | 210,017 | +3.59(+2.22%) |
Apr 24, 2020 | 160.49 | 162.53 | 159.40 | 161.89 | 62,178 | +2.82(+1.77%) |
Apr 23, 2020 | 159.70 | 161.17 | 158.43 | 159.07 | 111,737 | +0.41(+0.26%) |
Apr 22, 2020 | 158.46 | 159.50 | 157.73 | 158.66 | 53,254 | +3.40(+2.19%) |
Apr 21, 2020 | 157.68 | 158.29 | 154.28 | 155.26 | 113,154 | -4.53(-2.83%) |
Apr 20, 2020 | 160.30 | 163.04 | 159.78 | 159.79 | 176,950 | -2.58(-1.59%) |
Apr 17, 2020 | 162.04 | 162.62 | 160.00 | 162.37 | 110,539 | +4.37(+2.76%) |
Apr 16, 2020 | 156.49 | 159.83 | 155.27 | 158.00 | 84,895 | +2.32(+1.49%) |
Apr 15, 2020 | 155.56 | 156.98 | 153.98 | 155.68 | 79,315 | -3.12(-1.96%) |
Apr 14, 2020 | 156.07 | 159.24 | 155.53 | 158.79 | 109,119 | +6.14(+4.02%) |
Apr 13, 2020 | 151.26 | 153.06 | 149.03 | 152.65 | 153,195 | +1.00(+0.66%) |
Apr 09, 2020 | 151.13 | 153.90 | 150.30 | 151.65 | 84,055 | +2.97(+2.00%) |
Apr 08, 2020 | 145.28 | 149.07 | 144.55 | 148.68 | 133,293 | +4.97(+3.46%) |
Apr 07, 2020 | 147.09 | 149.07 | 143.55 | 143.71 | 269,041 | +2.51(+1.78%) |
Apr 06, 2020 | 135.12 | 141.84 | 135.12 | 141.20 | 161,450 | +11.03(+8.48%) |
Apr 03, 2020 | 131.89 | 132.66 | 128.48 | 130.16 | 150,107 | -2.01(-1.52%) |
Apr 02, 2020 | 131.48 | 134.82 | 129.85 | 132.17 | 172,786 | -0.06(-0.04%) |
Apr 01, 2020 | 133.65 | 135.67 | 131.19 | 132.22 | 151,781 | -6.63(-4.77%) |
Mar 31, 2020 | 140.52 | 142.68 | 138.70 | 138.85 | 180,344 | -2.44(-1.72%) |
Mar 30, 2020 | 139.44 | 141.65 | 136.88 | 141.29 | 659,286 | +2.22(+1.60%) |
Mar 27, 2020 | 139.57 | 142.31 | 137.10 | 139.07 | 325,022 | -4.79(-3.33%) |
Mar 26, 2020 | 139.88 | 144.70 | 139.65 | 143.86 | 173,223 | +5.82(+4.22%) |
Mar 25, 2020 | 137.33 | 143.66 | 134.74 | 138.04 | 168,256 | +2.44(+1.80%) |
Mar 24, 2020 | 129.83 | 135.73 | 129.82 | 135.60 | 248,220 | +11.44(+9.21%) |
Mar 23, 2020 | 122.69 | 125.62 | 119.62 | 124.16 | 309,794 | +1.09(+0.88%) |
Mar 20, 2020 | 128.47 | 132.59 | 122.97 | 123.07 | 137,127 | -3.39(-2.68%) |
Mar 19, 2020 | 120.55 | 130.21 | 116.72 | 126.47 | 348,646 | +5.01(+4.12%) |
Mar 18, 2020 | 121.58 | 123.89 | 113.67 | 121.46 | 306,862 | -8.20(-6.32%) |
Mar 17, 2020 | 129.08 | 133.05 | 121.33 | 129.66 | 294,067 | +3.30(+2.61%) |
Mar 16, 2020 | 129.00 | 135.22 | 125.63 | 126.36 | 243,490 | -18.93(-13.03%) |
Mar 13, 2020 | 145.29 | 145.43 | 136.18 | 145.29 | 160,993 | +7.82(+5.69%) |
Mar 12, 2020 | 141.88 | 145.50 | 136.75 | 137.47 | 224,632 | -15.81(-10.32%) |
Mar 11, 2020 | 158.06 | 158.70 | 151.63 | 153.28 | 126,745 | -9.03(-5.56%) |
Mar 10, 2020 | 160.18 | 162.31 | 154.15 | 162.31 | 188,691 | +7.58(+4.90%) |
Mar 09, 2020 | 156.57 | 159.73 | 152.51 | 154.73 | 618,703 | -11.44(-6.88%) |
Mar 06, 2020 | 163.42 | 167.28 | 162.81 | 166.16 | 155,797 | -2.75(-1.63%) |
Mar 05, 2020 | 171.65 | 172.49 | 167.66 | 168.92 | 107,713 | -6.97(-3.96%) |
Mar 04, 2020 | 173.15 | 175.94 | 171.02 | 175.89 | 108,702 | +5.65(+3.32%) |
Mar 03, 2020 | 175.19 | 177.31 | 168.54 | 170.24 | 187,060 | -3.99(-2.29%) |