Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 143.99 | 145.87 | 142.36 | 145.22 | 9,970,906 | +2.18(+1.53%) |
May 28, 2020 | 139.97 | 144.41 | 139.10 | 143.03 | 4,194,775 | +4.70(+3.40%) |
May 27, 2020 | 140.68 | 140.68 | 136.36 | 138.33 | 5,662,502 | -2.15(-1.53%) |
May 26, 2020 | 143.47 | 144.09 | 139.72 | 140.48 | 5,278,334 | -3.04(-2.12%) |
May 22, 2020 | 144.52 | 144.84 | 142.57 | 143.52 | 2,480,324 | -1.06(-0.74%) |
May 21, 2020 | 145.41 | 145.41 | 142.15 | 144.58 | 3,212,188 | -0.81(-0.56%) |
May 20, 2020 | 147.42 | 149.47 | 143.94 | 145.39 | 3,982,144 | -3.39(-2.28%) |
May 19, 2020 | 148.92 | 151.08 | 147.43 | 148.78 | 2,463,976 | -1.20(-0.80%) |
May 18, 2020 | 153.18 | 154.16 | 149.16 | 149.97 | 2,847,730 | -1.21(-0.80%) |
May 15, 2020 | 150.61 | 151.44 | 148.14 | 151.18 | 2,975,041 | +0.81(+0.54%) |
May 14, 2020 | 148.05 | 150.91 | 146.03 | 150.37 | 2,520,402 | +1.13(+0.76%) |
May 13, 2020 | 148.39 | 150.58 | 147.46 | 149.24 | 2,804,251 | +0.20(+0.13%) |
May 12, 2020 | 151.07 | 152.52 | 148.92 | 149.04 | 2,465,209 | -0.78(-0.52%) |
May 11, 2020 | 145.03 | 150.70 | 144.66 | 149.83 | 3,382,315 | +4.76(+3.28%) |
May 08, 2020 | 145.72 | 145.92 | 144.16 | 145.06 | 2,082,152 | +0.51(+0.35%) |
May 07, 2020 | 148.84 | 149.01 | 144.32 | 144.55 | 2,466,276 | -3.51(-2.37%) |
May 06, 2020 | 149.74 | 150.20 | 147.75 | 148.06 | 2,079,180 | -1.14(-0.77%) |
May 05, 2020 | 145.34 | 150.46 | 144.35 | 149.20 | 3,029,285 | +4.36(+3.01%) |
May 04, 2020 | 146.14 | 147.42 | 142.94 | 144.85 | 2,358,542 | -0.33(-0.23%) |
May 01, 2020 | 145.26 | 146.10 | 143.23 | 145.18 | 2,726,608 | -0.95(-0.65%) |
Apr 30, 2020 | 146.66 | 148.34 | 144.85 | 146.13 | 4,416,112 | -0.49(-0.34%) |
Apr 29, 2020 | 149.08 | 149.34 | 146.16 | 146.62 | 3,429,461 | -2.02(-1.36%) |
Apr 28, 2020 | 152.09 | 153.07 | 147.97 | 148.65 | 3,460,879 | -3.77(-2.47%) |
Apr 27, 2020 | 154.98 | 155.45 | 151.88 | 152.42 | 3,397,388 | -1.55(-1.01%) |
Apr 24, 2020 | 153.09 | 155.83 | 151.77 | 153.97 | 4,671,193 | +2.84(+1.88%) |
Apr 23, 2020 | 148.53 | 153.62 | 145.53 | 151.13 | 6,023,775 | +3.04(+2.05%) |
Apr 22, 2020 | 146.10 | 148.63 | 145.12 | 148.09 | 3,469,685 | +3.82(+2.65%) |
Apr 21, 2020 | 146.86 | 147.23 | 143.08 | 144.27 | 4,518,843 | -4.84(-3.24%) |
Apr 20, 2020 | 148.01 | 151.38 | 147.05 | 149.11 | 2,711,441 | +0.47(+0.32%) |
Apr 17, 2020 | 146.87 | 149.00 | 144.61 | 148.64 | 3,925,783 | +2.42(+1.65%) |
Apr 16, 2020 | 144.48 | 147.03 | 143.64 | 146.22 | 3,717,137 | +3.35(+2.35%) |
Apr 15, 2020 | 140.75 | 144.96 | 140.34 | 142.86 | 3,824,796 | +0.07(+0.05%) |
Apr 14, 2020 | 139.18 | 143.21 | 136.12 | 142.80 | 4,030,772 | +6.32(+4.63%) |
Apr 13, 2020 | 136.99 | 138.53 | 135.02 | 136.47 | 2,422,372 | -1.24(-0.90%) |
Apr 09, 2020 | 136.56 | 138.35 | 135.65 | 137.71 | 4,672,568 | -0.46(-0.34%) |
Apr 08, 2020 | 134.24 | 139.15 | 132.77 | 138.18 | 4,240,083 | +4.10(+3.06%) |
Apr 07, 2020 | 135.25 | 136.83 | 132.34 | 134.07 | 4,127,726 | +0.26(+0.19%) |
Apr 06, 2020 | 134.44 | 135.60 | 132.58 | 133.82 | 4,401,716 | +1.84(+1.40%) |
Apr 03, 2020 | 133.17 | 136.65 | 130.84 | 131.98 | 4,246,846 | -2.38(-1.77%) |
Apr 02, 2020 | 127.90 | 134.94 | 125.71 | 134.36 | 5,000,140 | +5.44(+4.22%) |
Apr 01, 2020 | 126.63 | 129.64 | 125.66 | 128.91 | 3,489,942 | -2.17(-1.66%) |
Mar 31, 2020 | 129.43 | 134.21 | 127.12 | 131.09 | 8,001,056 | +0.26(+0.20%) |
Mar 30, 2020 | 126.50 | 133.97 | 126.17 | 130.82 | 5,351,801 | +4.09(+3.23%) |
Mar 27, 2020 | 123.46 | 130.04 | 123.03 | 126.73 | 4,991,939 | -0.23(-0.18%) |
Mar 26, 2020 | 116.51 | 128.27 | 115.23 | 126.96 | 7,115,330 | +11.73(+10.18%) |
Mar 25, 2020 | 113.51 | 119.20 | 112.65 | 115.23 | 6,848,981 | -0.90(-0.77%) |
Mar 24, 2020 | 116.46 | 117.75 | 110.95 | 116.13 | 7,224,873 | +3.63(+3.23%) |
Mar 23, 2020 | 114.30 | 119.90 | 110.62 | 112.50 | 7,724,306 | -3.17(-2.74%) |
Mar 20, 2020 | 124.89 | 124.97 | 113.62 | 115.67 | 9,644,190 | -10.10(-8.03%) |
Mar 19, 2020 | 134.65 | 135.11 | 123.91 | 125.77 | 6,936,388 | -9.45(-6.99%) |
Mar 18, 2020 | 128.84 | 136.08 | 126.70 | 135.22 | 7,126,683 | -0.10(-0.08%) |
Mar 17, 2020 | 125.88 | 135.69 | 123.89 | 135.32 | 9,427,937 | +13.06(+10.68%) |
Mar 16, 2020 | 123.79 | 131.05 | 121.19 | 122.26 | 7,004,804 | -9.44(-7.17%) |
Mar 13, 2020 | 125.64 | 131.70 | 121.44 | 131.70 | 7,239,915 | +12.61(+10.59%) |
Mar 12, 2020 | 123.59 | 128.99 | 119.00 | 119.09 | 8,292,585 | -13.23(-10.00%) |
Mar 11, 2020 | 131.79 | 134.04 | 129.83 | 132.32 | 7,631,729 | -1.10(-0.83%) |
Mar 10, 2020 | 131.57 | 134.12 | 127.31 | 133.42 | 6,308,418 | +5.17(+4.03%) |
Mar 09, 2020 | 126.65 | 133.18 | 125.98 | 128.25 | 5,662,996 | -5.42(-4.06%) |
Mar 06, 2020 | 128.63 | 134.53 | 128.09 | 133.68 | 8,476,974 | +1.24(+0.93%) |
Mar 05, 2020 | 130.77 | 134.10 | 129.96 | 132.44 | 7,282,793 | -0.22(-0.16%) |
Mar 04, 2020 | 125.71 | 133.11 | 125.68 | 132.66 | 5,610,524 | +9.52(+7.73%) |
Mar 03, 2020 | 125.95 | 128.19 | 121.61 | 123.14 | 7,340,478 | -2.39(-1.90%) |