Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 145.30 | 152.00 | 142.94 | 145.85 | 33,905,000 | -3.97(-2.65%) |
May 28, 2020 | 156.10 | 156.70 | 149.05 | 149.82 | 34,763,304 | +0.30(+0.20%) |
May 27, 2020 | 149.14 | 149.65 | 141.24 | 149.52 | 32,678,404 | +4.79(+3.31%) |
May 26, 2020 | 145.21 | 145.91 | 142.61 | 144.73 | 30,314,824 | +7.20(+5.24%) |
May 22, 2020 | 141.01 | 141.08 | 135.78 | 137.53 | 21,098,798 | -1.47(-1.06%) |
May 21, 2020 | 137.00 | 144.24 | 136.15 | 139.00 | 48,229,056 | +5.68(+4.26%) |
May 20, 2020 | 133.27 | 135.45 | 131.31 | 133.32 | 21,792,898 | +2.88(+2.21%) |
May 19, 2020 | 137.00 | 137.04 | 130.28 | 130.44 | 32,341,528 | -5.00(-3.69%) |
May 18, 2020 | 126.18 | 136.20 | 125.80 | 135.44 | 43,847,144 | +15.44(+12.87%) |
May 15, 2020 | 118.33 | 121.89 | 117.78 | 120.00 | 26,756,800 | -2.52(-2.06%) |
May 14, 2020 | 118.98 | 122.61 | 113.89 | 122.52 | 37,478,680 | +1.02(+0.84%) |
May 13, 2020 | 125.00 | 125.07 | 119.33 | 121.50 | 25,979,988 | -3.72(-2.97%) |
May 12, 2020 | 129.72 | 133.12 | 125.20 | 125.22 | 22,540,724 | -3.69(-2.86%) |
May 11, 2020 | 130.92 | 131.00 | 127.95 | 128.91 | 20,032,414 | -4.53(-3.39%) |
May 08, 2020 | 132.57 | 135.55 | 131.56 | 133.44 | 22,739,700 | +4.79(+3.72%) |
May 07, 2020 | 122.81 | 130.71 | 122.36 | 128.65 | 29,498,608 | +6.79(+5.57%) |
May 06, 2020 | 125.80 | 126.86 | 121.37 | 121.86 | 29,597,396 | -3.54(-2.82%) |
May 05, 2020 | 132.88 | 133.80 | 125.00 | 125.40 | 30,599,404 | -6.06(-4.61%) |
May 04, 2020 | 127.11 | 131.50 | 124.35 | 131.46 | 30,697,820 | -1.91(-1.43%) |
May 01, 2020 | 143.23 | 143.71 | 132.84 | 133.37 | 36,613,100 | -7.65(-5.42%) |
Apr 30, 2020 | 137.67 | 144.65 | 132.31 | 141.02 | 37,803,432 | +2.02(+1.45%) |
Apr 29, 2020 | 138.08 | 147.18 | 135.25 | 139.00 | 60,388,344 | +7.70(+5.86%) |
Apr 28, 2020 | 133.88 | 137.20 | 127.74 | 131.30 | 37,774,468 | +2.62(+2.04%) |
Apr 27, 2020 | 129.97 | 131.20 | 123.83 | 128.68 | 34,530,012 | -0.30(-0.23%) |
Apr 24, 2020 | 137.00 | 137.57 | 128.33 | 128.98 | 35,947,600 | -8.76(-6.36%) |
Apr 23, 2020 | 136.50 | 142.38 | 136.05 | 137.74 | 25,918,424 | +2.77(+2.05%) |
Apr 22, 2020 | 140.42 | 140.82 | 134.52 | 134.97 | 22,787,436 | -1.36(-1.00%) |
Apr 21, 2020 | 139.01 | 141.90 | 135.45 | 136.33 | 27,009,152 | -7.28(-5.07%) |
Apr 20, 2020 | 147.21 | 151.63 | 142.50 | 143.61 | 34,944,980 | -10.39(-6.75%) |
Apr 17, 2020 | 149.41 | 154.00 | 145.00 | 154.00 | 52,389,400 | +19.76(+14.72%) |
Apr 16, 2020 | 141.46 | 143.24 | 134.00 | 134.24 | 40,802,320 | -11.74(-8.04%) |
Apr 15, 2020 | 139.00 | 148.69 | 132.90 | 145.98 | 39,253,640 | +4.98(+3.53%) |
Apr 14, 2020 | 150.51 | 152.40 | 140.00 | 141.00 | 33,911,008 | -6.33(-4.30%) |
Apr 13, 2020 | 155.50 | 156.00 | 146.26 | 147.33 | 25,999,020 | -4.51(-2.97%) |
Apr 09, 2020 | 154.71 | 157.98 | 150.09 | 151.84 | 38,049,500 | +4.97(+3.38%) |
Apr 08, 2020 | 147.51 | 154.00 | 144.55 | 146.87 | 41,269,448 | +5.29(+3.74%) |
Apr 07, 2020 | 162.00 | 164.80 | 140.26 | 141.58 | 56,619,120 | -7.19(-4.83%) |
Apr 06, 2020 | 133.70 | 149.69 | 129.21 | 148.77 | 50,928,700 | +24.25(+19.47%) |
Apr 03, 2020 | 124.00 | 131.29 | 122.50 | 124.52 | 37,347,300 | +1.25(+1.01%) |
Apr 02, 2020 | 128.51 | 136.68 | 120.02 | 123.27 | 42,323,248 | -7.43(-5.68%) |
Apr 01, 2020 | 138.91 | 144.38 | 130.00 | 130.70 | 41,854,604 | -18.44(-12.36%) |
Mar 31, 2020 | 155.00 | 160.64 | 149.00 | 149.14 | 29,903,140 | -3.14(-2.06%) |
Mar 30, 2020 | 153.81 | 153.81 | 140.68 | 152.28 | 51,025,464 | -9.72(-6.00%) |
Mar 27, 2020 | 172.92 | 172.92 | 155.54 | 162.00 | 47,880,096 | -18.55(-10.27%) |
Mar 26, 2020 | 172.29 | 186.48 | 167.18 | 180.55 | 63,413,664 | +21.82(+13.75%) |
Mar 25, 2020 | 154.90 | 174.77 | 141.00 | 158.73 | 77,560,672 | +31.05(+24.32%) |
Mar 24, 2020 | 123.68 | 127.96 | 116.13 | 127.68 | 43,448,520 | +22.06(+20.89%) |
Mar 23, 2020 | 98.75 | 114.49 | 93.56 | 105.62 | 46,019,140 | +10.61(+11.17%) |
Mar 20, 2020 | 99.85 | 107.00 | 94.28 | 95.01 | 41,370,700 | -2.70(-2.76%) |
Mar 19, 2020 | 98.80 | 103.57 | 90.35 | 97.71 | 40,169,048 | -4.18(-4.10%) |
Mar 18, 2020 | 99.86 | 107.85 | 89.00 | 101.89 | 61,826,872 | -15.89(-13.49%) |
Mar 17, 2020 | 132.51 | 134.96 | 101.25 | 117.78 | 54,401,424 | -11.83(-9.13%) |
Mar 16, 2020 | 149.42 | 151.00 | 128.76 | 129.61 | 26,794,374 | -40.59(-23.85%) |
Mar 13, 2020 | 174.97 | 178.28 | 161.38 | 170.20 | 21,168,402 | +15.36(+9.92%) |
Mar 12, 2020 | 160.53 | 189.85 | 154.81 | 154.84 | 31,707,628 | -34.24(-18.11%) |
Mar 11, 2020 | 222.99 | 226.99 | 187.00 | 189.08 | 28,544,736 | -41.93(-18.15%) |
Mar 10, 2020 | 237.00 | 237.83 | 215.00 | 231.01 | 13,052,036 | +3.84(+1.69%) |
Mar 09, 2020 | 238.00 | 241.48 | 224.37 | 227.17 | 11,564,350 | -35.16(-13.40%) |
Mar 06, 2020 | 253.70 | 264.29 | 249.80 | 262.33 | 12,861,800 | +1.96(+0.75%) |
Mar 05, 2020 | 275.79 | 276.31 | 259.65 | 260.37 | 14,621,150 | -21.63(-7.67%) |
Mar 04, 2020 | 284.55 | 285.91 | 277.01 | 282.00 | 6,984,491 | +1.38(+0.49%) |
Mar 03, 2020 | 291.15 | 297.44 | 278.08 | 280.62 | 7,483,428 | -8.65(-2.99%) |