Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 149.48 | 150.11 | 149.29 | 149.91 | 190,767 | +0.80(+0.54%) |
May 28, 2020 | 148.91 | 149.27 | 148.72 | 149.11 | 186,730 | -0.35(-0.23%) |
May 27, 2020 | 149.23 | 150.15 | 149.15 | 149.46 | 62,228 | +0.03(+0.02%) |
May 26, 2020 | 149.52 | 149.60 | 149.20 | 149.44 | 113,668 | -1.12(-0.74%) |
May 22, 2020 | 150.15 | 150.68 | 150.13 | 150.56 | 40,161 | +0.47(+0.31%) |
May 21, 2020 | 150.15 | 150.47 | 149.86 | 150.09 | 407,656 | +0.33(+0.22%) |
May 20, 2020 | 149.03 | 150.01 | 149.00 | 149.76 | 205,923 | +0.25(+0.17%) |
May 19, 2020 | 148.69 | 149.51 | 148.51 | 149.51 | 74,348 | +0.53(+0.36%) |
May 18, 2020 | 149.96 | 150.13 | 148.62 | 148.98 | 109,656 | -2.07(-1.37%) |
May 15, 2020 | 152.04 | 152.04 | 150.89 | 151.05 | 83,558 | -0.39(-0.26%) |
May 14, 2020 | 151.58 | 152.00 | 151.24 | 151.44 | 47,498 | +0.85(+0.57%) |
May 13, 2020 | 150.53 | 151.19 | 150.38 | 150.59 | 76,579 | +0.60(+0.40%) |
May 12, 2020 | 149.14 | 150.32 | 149.14 | 149.99 | 49,079 | +0.95(+0.64%) |
May 11, 2020 | 149.75 | 149.99 | 148.84 | 149.04 | 32,997 | -0.96(-0.64%) |
May 08, 2020 | 150.29 | 150.81 | 149.81 | 150.00 | 100,850 | -1.24(-0.82%) |
May 07, 2020 | 149.53 | 151.30 | 149.43 | 151.24 | 51,650 | +1.82(+1.22%) |
May 06, 2020 | 149.18 | 149.43 | 148.60 | 149.42 | 76,550 | -1.35(-0.90%) |
May 05, 2020 | 150.06 | 150.82 | 150.06 | 150.77 | 52,111 | -0.10(-0.06%) |
May 04, 2020 | 151.14 | 151.19 | 150.62 | 150.87 | 105,638 | -0.31(-0.20%) |
May 01, 2020 | 151.22 | 151.39 | 150.57 | 151.17 | 114,125 | +0.61(+0.41%) |
Apr 30, 2020 | 151.60 | 152.12 | 150.53 | 150.56 | 382,821 | -1.11(-0.73%) |
Apr 29, 2020 | 152.09 | 152.42 | 151.17 | 151.67 | 28,064 | -0.29(-0.19%) |
Apr 28, 2020 | 151.09 | 151.97 | 151.07 | 151.96 | 34,933 | +1.54(+1.02%) |
Apr 27, 2020 | 151.62 | 151.62 | 150.35 | 150.42 | 69,606 | -1.79(-1.18%) |
Apr 24, 2020 | 151.77 | 152.31 | 151.53 | 152.21 | 42,888 | +0.39(+0.26%) |
Apr 23, 2020 | 151.62 | 152.06 | 151.48 | 151.81 | 83,997 | +0.56(+0.37%) |
Apr 22, 2020 | 151.88 | 151.88 | 150.83 | 151.25 | 43,888 | -1.10(-0.72%) |
Apr 21, 2020 | 152.90 | 152.97 | 152.20 | 152.35 | 283,650 | +1.00(+0.66%) |
Apr 20, 2020 | 150.77 | 151.35 | 150.52 | 151.35 | 72,465 | +0.99(+0.66%) |
Apr 17, 2020 | 151.30 | 151.95 | 150.19 | 150.35 | 67,795 | -1.22(-0.80%) |
Apr 16, 2020 | 151.47 | 151.70 | 151.15 | 151.57 | 83,244 | +0.89(+0.59%) |
Apr 15, 2020 | 150.11 | 150.91 | 149.88 | 150.69 | 47,586 | +2.38(+1.61%) |
Apr 14, 2020 | 148.57 | 148.82 | 147.95 | 148.30 | 97,413 | +0.15(+0.10%) |
Apr 13, 2020 | 148.74 | 149.19 | 148.15 | 148.15 | 31,716 | -0.68(-0.46%) |
Apr 09, 2020 | 148.08 | 149.35 | 148.08 | 148.83 | 93,707 | +0.31(+0.21%) |
Apr 08, 2020 | 148.64 | 149.34 | 148.23 | 148.53 | 63,886 | -1.22(-0.81%) |
Apr 07, 2020 | 148.94 | 149.88 | 148.28 | 149.75 | 802,624 | -0.85(-0.57%) |
Apr 06, 2020 | 150.63 | 151.20 | 150.26 | 150.60 | 436,587 | -0.99(-0.66%) |
Apr 03, 2020 | 151.58 | 152.71 | 151.15 | 151.59 | 88,905 | -0.21(-0.14%) |
Apr 02, 2020 | 151.88 | 152.62 | 151.09 | 151.79 | 187,068 | +0.31(+0.21%) |
Apr 01, 2020 | 152.17 | 152.50 | 150.50 | 151.48 | 200,018 | +1.61(+1.07%) |
Mar 31, 2020 | 149.97 | 150.65 | 149.38 | 149.87 | 684,472 | +0.20(+0.13%) |
Mar 30, 2020 | 151.21 | 152.69 | 149.67 | 149.67 | 395,463 | -0.85(-0.56%) |
Mar 27, 2020 | 149.44 | 150.95 | 148.88 | 150.52 | 196,052 | +2.70(+1.83%) |
Mar 26, 2020 | 148.37 | 148.91 | 147.57 | 147.82 | 106,525 | -0.22(-0.15%) |
Mar 25, 2020 | 148.38 | 149.51 | 146.72 | 148.04 | 61,551 | +0.17(+0.11%) |
Mar 24, 2020 | 147.60 | 149.74 | 145.91 | 147.87 | 153,270 | -2.21(-1.47%) |
Mar 23, 2020 | 144.75 | 150.12 | 144.68 | 150.08 | 193,896 | +4.78(+3.29%) |
Mar 20, 2020 | 142.91 | 146.27 | 142.91 | 145.31 | 176,033 | +5.81(+4.17%) |
Mar 19, 2020 | 138.40 | 142.54 | 136.06 | 139.50 | 474,577 | +4.28(+3.17%) |
Mar 18, 2020 | 141.22 | 143.05 | 132.90 | 135.21 | 1,011,573 | -7.18(-5.04%) |
Mar 17, 2020 | 148.55 | 149.20 | 142.39 | 142.39 | 247,465 | -7.73(-5.15%) |
Mar 16, 2020 | 147.23 | 150.15 | 145.44 | 150.12 | 551,698 | +7.31(+5.12%) |
Mar 13, 2020 | 143.81 | 145.84 | 141.16 | 142.81 | 496,561 | -2.52(-1.73%) |
Mar 12, 2020 | 149.13 | 150.83 | 143.25 | 145.33 | 498,548 | -0.56(-0.39%) |
Mar 11, 2020 | 149.77 | 150.42 | 145.88 | 145.89 | 361,423 | -2.07(-1.40%) |
Mar 10, 2020 | 152.15 | 153.96 | 147.80 | 147.96 | 509,133 | -5.39(-3.52%) |
Mar 09, 2020 | 156.32 | 157.30 | 151.12 | 153.35 | 524,709 | +4.13(+2.77%) |
Mar 06, 2020 | 150.15 | 150.72 | 148.29 | 149.22 | 601,018 | +4.30(+2.97%) |
Mar 05, 2020 | 144.33 | 145.17 | 144.16 | 144.91 | 110,669 | +2.28(+1.60%) |
Mar 04, 2020 | 143.62 | 144.10 | 142.43 | 142.63 | 183,597 | -0.81(-0.57%) |
Mar 03, 2020 | 141.34 | 145.46 | 140.60 | 143.45 | 276,693 | +2.24(+1.59%) |