Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 149.97 | 152.58 | 148.85 | 152.30 | 562,968 | +1.82(+1.21%) |
May 28, 2020 | 153.55 | 153.84 | 150.03 | 150.49 | 688,182 | -1.66(-1.09%) |
May 27, 2020 | 150.41 | 152.25 | 148.59 | 152.15 | 532,654 | +3.94(+2.66%) |
May 26, 2020 | 147.36 | 150.07 | 146.88 | 148.21 | 417,383 | +4.44(+3.08%) |
May 22, 2020 | 144.83 | 145.20 | 142.22 | 143.78 | 400,984 | -1.06(-0.73%) |
May 21, 2020 | 145.20 | 145.75 | 143.05 | 144.84 | 394,268 | -0.77(-0.53%) |
May 20, 2020 | 146.15 | 147.89 | 145.27 | 145.61 | 420,847 | +1.17(+0.81%) |
May 19, 2020 | 147.37 | 148.51 | 144.24 | 144.45 | 460,930 | -3.33(-2.25%) |
May 18, 2020 | 145.70 | 148.73 | 145.70 | 147.77 | 473,711 | +5.94(+4.18%) |
May 15, 2020 | 141.57 | 146.11 | 141.37 | 141.84 | 2,343,433 | -0.58(-0.41%) |
May 14, 2020 | 138.01 | 142.62 | 135.57 | 142.42 | 787,853 | +2.61(+1.87%) |
May 13, 2020 | 140.64 | 141.75 | 137.44 | 139.81 | 602,449 | -1.21(-0.86%) |
May 12, 2020 | 146.63 | 146.63 | 140.95 | 141.02 | 364,839 | -5.23(-3.58%) |
May 11, 2020 | 145.80 | 146.57 | 143.68 | 146.25 | 516,469 | -1.09(-0.74%) |
May 08, 2020 | 148.40 | 150.45 | 146.31 | 147.34 | 503,468 | +1.24(+0.85%) |
May 07, 2020 | 146.76 | 147.82 | 145.61 | 146.10 | 470,652 | +1.62(+1.12%) |
May 06, 2020 | 145.13 | 145.80 | 143.10 | 144.48 | 538,045 | -0.08(-0.05%) |
May 05, 2020 | 145.49 | 146.54 | 144.28 | 144.55 | 364,027 | +1.09(+0.76%) |
May 04, 2020 | 142.86 | 143.59 | 140.41 | 143.46 | 426,658 | -0.63(-0.44%) |
May 01, 2020 | 144.41 | 145.75 | 142.57 | 144.09 | 380,829 | -2.23(-1.52%) |
Apr 30, 2020 | 148.78 | 148.81 | 145.69 | 146.32 | 693,267 | -4.05(-2.69%) |
Apr 29, 2020 | 152.38 | 153.95 | 149.38 | 150.36 | 493,984 | +0.09(+0.06%) |
Apr 28, 2020 | 150.95 | 154.40 | 148.55 | 150.27 | 520,832 | +1.42(+0.95%) |
Apr 27, 2020 | 147.40 | 149.81 | 145.74 | 148.85 | 570,460 | +3.40(+2.34%) |
Apr 24, 2020 | 139.40 | 146.87 | 136.79 | 145.45 | 811,008 | +0.34(+0.24%) |
Apr 23, 2020 | 144.29 | 147.97 | 144.12 | 145.11 | 563,237 | +0.67(+0.46%) |
Apr 22, 2020 | 144.49 | 145.23 | 140.56 | 144.44 | 436,563 | +2.89(+2.04%) |
Apr 21, 2020 | 141.03 | 143.19 | 139.72 | 141.55 | 480,232 | -2.81(-1.95%) |
Apr 20, 2020 | 143.40 | 145.80 | 141.23 | 144.36 | 408,506 | -1.09(-0.75%) |
Apr 17, 2020 | 143.12 | 146.32 | 143.00 | 145.46 | 577,912 | +5.62(+4.02%) |
Apr 16, 2020 | 138.67 | 140.21 | 136.31 | 139.84 | 521,261 | +1.36(+0.98%) |
Apr 15, 2020 | 139.28 | 140.27 | 136.46 | 138.48 | 474,265 | -4.59(-3.21%) |
Apr 14, 2020 | 142.94 | 144.85 | 141.87 | 143.07 | 564,552 | +3.42(+2.45%) |
Apr 13, 2020 | 144.36 | 145.50 | 138.36 | 139.65 | 493,769 | -4.66(-3.23%) |
Apr 09, 2020 | 145.39 | 147.89 | 143.44 | 144.31 | 601,641 | +0.49(+0.34%) |
Apr 08, 2020 | 138.87 | 145.30 | 138.23 | 143.81 | 600,153 | +4.68(+3.36%) |
Apr 07, 2020 | 140.99 | 143.87 | 138.82 | 139.13 | 947,238 | +2.03(+1.48%) |
Apr 06, 2020 | 136.44 | 139.00 | 135.77 | 137.11 | 1,109,383 | +5.19(+3.94%) |
Apr 03, 2020 | 128.59 | 132.76 | 128.59 | 131.92 | 894,902 | +2.03(+1.56%) |
Apr 02, 2020 | 126.36 | 131.75 | 126.36 | 129.89 | 1,019,881 | +3.03(+2.39%) |
Apr 01, 2020 | 126.43 | 128.89 | 124.52 | 126.86 | 1,082,717 | -4.68(-3.55%) |
Mar 31, 2020 | 132.11 | 134.00 | 128.76 | 131.53 | 1,117,508 | +1.17(+0.90%) |
Mar 30, 2020 | 126.14 | 131.04 | 121.41 | 130.36 | 987,969 | +5.43(+4.35%) |
Mar 27, 2020 | 116.82 | 127.80 | 115.83 | 124.94 | 903,197 | +5.11(+4.27%) |
Mar 26, 2020 | 114.74 | 121.41 | 111.45 | 119.82 | 1,541,414 | +6.14(+5.40%) |
Mar 25, 2020 | 114.14 | 119.11 | 112.90 | 113.68 | 1,392,987 | -0.60(-0.53%) |
Mar 24, 2020 | 114.60 | 115.65 | 110.72 | 114.28 | 1,421,723 | +5.09(+4.66%) |
Mar 23, 2020 | 110.14 | 114.53 | 104.50 | 109.19 | 992,166 | -1.74(-1.57%) |
Mar 20, 2020 | 119.44 | 119.44 | 109.33 | 110.94 | 1,119,914 | -6.55(-5.58%) |
Mar 19, 2020 | 107.98 | 118.97 | 106.26 | 117.49 | 1,350,380 | +8.91(+8.21%) |
Mar 18, 2020 | 104.68 | 113.89 | 99.58 | 108.57 | 1,104,707 | -11.39(-9.50%) |
Mar 17, 2020 | 112.70 | 120.33 | 111.58 | 119.96 | 1,007,661 | +9.77(+8.87%) |
Mar 16, 2020 | 111.12 | 117.58 | 109.53 | 110.19 | 856,799 | -14.43(-11.58%) |
Mar 13, 2020 | 124.66 | 124.66 | 116.15 | 124.62 | 1,244,757 | +7.34(+6.26%) |
Mar 12, 2020 | 119.71 | 128.75 | 116.64 | 117.28 | 1,159,063 | -11.17(-8.70%) |
Mar 11, 2020 | 133.66 | 134.04 | 127.59 | 128.45 | 546,637 | -9.12(-6.63%) |
Mar 10, 2020 | 133.29 | 137.63 | 130.43 | 137.57 | 813,568 | +8.34(+6.46%) |
Mar 09, 2020 | 129.48 | 134.12 | 126.48 | 129.23 | 975,623 | -10.05(-7.21%) |
Mar 06, 2020 | 137.40 | 139.63 | 135.72 | 139.28 | 534,022 | -1.88(-1.33%) |
Mar 05, 2020 | 142.48 | 144.16 | 140.84 | 141.15 | 672,760 | -5.42(-3.70%) |
Mar 04, 2020 | 144.93 | 146.94 | 142.75 | 146.57 | 584,455 | +4.27(+3.00%) |
Mar 03, 2020 | 145.94 | 148.72 | 141.74 | 142.31 | 630,384 | -3.45(-2.36%) |