Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 179.12 | 181.78 | 178.07 | 180.93 | 1,158,800 | +3.71(+2.09%) |
May 28, 2020 | 183.21 | 185.90 | 175.73 | 177.22 | 1,859,263 | -8.73(-4.69%) |
May 27, 2020 | 189.30 | 190.00 | 180.13 | 185.95 | 2,326,526 | -5.05(-2.64%) |
May 26, 2020 | 192.00 | 192.97 | 183.76 | 191.00 | 2,482,549 | +0.83(+0.44%) |
May 22, 2020 | 192.00 | 194.57 | 187.00 | 190.17 | 2,156,300 | -2.57(-1.33%) |
May 21, 2020 | 188.81 | 196.75 | 186.91 | 192.74 | 4,319,012 | +2.94(+1.55%) |
May 20, 2020 | 174.99 | 190.48 | 174.01 | 189.80 | 4,817,231 | +14.77(+8.44%) |
May 19, 2020 | 161.94 | 179.69 | 161.57 | 175.03 | 4,117,041 | +13.60(+8.42%) |
May 18, 2020 | 160.00 | 163.88 | 158.72 | 161.43 | 1,306,479 | +2.60(+1.64%) |
May 15, 2020 | 150.55 | 159.00 | 150.16 | 158.83 | 1,511,600 | +6.76(+4.45%) |
May 14, 2020 | 148.00 | 152.20 | 146.94 | 152.07 | 895,151 | +3.09(+2.07%) |
May 13, 2020 | 154.63 | 154.87 | 146.68 | 148.98 | 974,940 | -4.96(-3.22%) |
May 12, 2020 | 157.44 | 158.37 | 153.57 | 153.94 | 1,099,310 | -2.08(-1.33%) |
May 11, 2020 | 152.85 | 159.02 | 151.60 | 156.02 | 1,294,487 | +3.87(+2.54%) |
May 08, 2020 | 149.79 | 153.27 | 149.07 | 152.15 | 912,400 | +4.11(+2.78%) |
May 07, 2020 | 150.00 | 151.67 | 147.14 | 148.04 | 1,421,705 | -0.44(-0.30%) |
May 06, 2020 | 146.81 | 149.97 | 146.05 | 148.48 | 1,280,354 | +3.46(+2.39%) |
May 05, 2020 | 147.36 | 148.45 | 144.03 | 145.02 | 1,231,037 | -0.29(-0.20%) |
May 04, 2020 | 144.07 | 148.00 | 143.01 | 145.31 | 1,224,142 | +0.47(+0.32%) |
May 01, 2020 | 144.50 | 146.89 | 143.93 | 144.84 | 2,047,600 | -6.73(-4.44%) |
Apr 30, 2020 | 148.94 | 153.90 | 146.00 | 151.57 | 2,121,895 | -4.21(-2.70%) |
Apr 29, 2020 | 153.00 | 163.94 | 152.42 | 155.78 | 5,744,191 | +16.00(+11.45%) |
Apr 28, 2020 | 141.50 | 143.74 | 139.20 | 139.78 | 1,515,540 | -0.47(-0.34%) |
Apr 27, 2020 | 140.10 | 141.47 | 139.01 | 140.25 | 1,135,455 | +2.41(+1.75%) |
Apr 24, 2020 | 139.25 | 140.20 | 136.62 | 137.84 | 1,142,200 | -0.87(-0.63%) |
Apr 23, 2020 | 139.75 | 141.24 | 138.13 | 138.71 | 769,552 | -1.03(-0.74%) |
Apr 22, 2020 | 141.54 | 142.60 | 139.48 | 139.74 | 899,077 | +0.60(+0.43%) |
Apr 21, 2020 | 142.70 | 143.67 | 138.03 | 139.14 | 1,098,050 | -5.40(-3.74%) |
Apr 20, 2020 | 140.69 | 146.30 | 140.00 | 144.54 | 1,144,488 | +2.68(+1.89%) |
Apr 17, 2020 | 141.22 | 142.96 | 139.07 | 141.86 | 709,200 | +2.37(+1.70%) |
Apr 16, 2020 | 139.95 | 140.57 | 136.03 | 139.49 | 1,102,571 | +0.71(+0.51%) |
Apr 15, 2020 | 134.17 | 141.63 | 133.37 | 138.78 | 1,747,085 | +2.85(+2.10%) |
Apr 14, 2020 | 132.05 | 137.33 | 130.56 | 135.93 | 1,536,447 | +6.10(+4.70%) |
Apr 13, 2020 | 131.77 | 132.36 | 128.03 | 129.83 | 1,067,718 | -2.03(-1.54%) |
Apr 09, 2020 | 127.62 | 134.76 | 126.50 | 131.86 | 1,226,300 | +5.82(+4.62%) |
Apr 08, 2020 | 127.54 | 129.98 | 124.07 | 126.04 | 1,385,753 | -1.57(-1.23%) |
Apr 07, 2020 | 125.10 | 129.40 | 123.55 | 127.61 | 1,539,234 | +5.09(+4.15%) |
Apr 06, 2020 | 120.89 | 123.47 | 116.00 | 122.52 | 2,315,141 | +0.40(+0.33%) |
Apr 03, 2020 | 122.10 | 123.30 | 119.38 | 122.12 | 871,600 | +0.21(+0.17%) |
Apr 02, 2020 | 120.69 | 125.41 | 119.26 | 121.91 | 739,614 | +0.30(+0.25%) |
Apr 01, 2020 | 119.81 | 124.47 | 116.30 | 121.61 | 1,718,059 | +0.17(+0.14%) |
Mar 31, 2020 | 122.00 | 125.90 | 120.01 | 121.44 | 1,763,566 | +0.01(+0.01%) |
Mar 30, 2020 | 124.40 | 126.98 | 120.03 | 121.43 | 1,356,592 | -1.11(-0.91%) |
Mar 27, 2020 | 122.48 | 126.38 | 121.50 | 122.54 | 1,094,300 | -4.27(-3.37%) |
Mar 26, 2020 | 124.09 | 127.99 | 122.61 | 126.81 | 1,125,553 | +2.58(+2.08%) |
Mar 25, 2020 | 130.04 | 131.50 | 122.32 | 124.23 | 1,994,743 | -5.46(-4.21%) |
Mar 24, 2020 | 125.00 | 133.95 | 123.12 | 129.69 | 2,680,637 | +11.51(+9.74%) |
Mar 23, 2020 | 123.41 | 123.41 | 113.58 | 118.18 | 2,209,225 | -6.18(-4.97%) |
Mar 20, 2020 | 129.39 | 129.69 | 119.00 | 124.36 | 3,669,100 | -4.77(-3.69%) |
Mar 19, 2020 | 119.83 | 140.36 | 117.74 | 129.13 | 2,504,123 | +7.89(+6.51%) |
Mar 18, 2020 | 111.00 | 122.61 | 110.97 | 121.24 | 1,991,000 | +2.37(+1.99%) |
Mar 17, 2020 | 118.31 | 119.84 | 111.15 | 118.87 | 2,493,067 | +1.23(+1.05%) |
Mar 16, 2020 | 118.53 | 123.89 | 109.18 | 117.64 | 1,735,968 | -13.92(-10.58%) |
Mar 13, 2020 | 133.01 | 133.01 | 121.01 | 131.56 | 1,439,700 | +4.57(+3.60%) |
Mar 12, 2020 | 125.43 | 129.88 | 116.48 | 126.99 | 1,836,793 | -8.07(-5.98%) |
Mar 11, 2020 | 139.08 | 140.81 | 133.47 | 135.06 | 905,485 | -6.84(-4.82%) |
Mar 10, 2020 | 141.76 | 142.72 | 133.19 | 141.90 | 1,359,065 | +2.12(+1.52%) |
Mar 09, 2020 | 136.93 | 145.67 | 134.00 | 139.78 | 1,361,698 | -5.36(-3.69%) |
Mar 06, 2020 | 145.25 | 146.99 | 141.57 | 145.14 | 1,311,600 | -2.94(-1.99%) |
Mar 05, 2020 | 141.74 | 149.35 | 140.27 | 148.08 | 1,501,634 | +3.83(+2.66%) |
Mar 04, 2020 | 139.00 | 144.33 | 137.23 | 144.25 | 1,335,986 | +7.09(+5.17%) |
Mar 03, 2020 | 139.43 | 142.33 | 136.09 | 137.16 | 964,929 | -2.18(-1.56%) |