Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 148.00 | 149.26 | 147.68 | 148.80 | 16,118,854 | +1.06(+0.71%) |
May 28, 2020 | 147.32 | 147.88 | 147.05 | 147.75 | 11,293,652 | -0.55(-0.37%) |
May 27, 2020 | 148.08 | 149.09 | 147.90 | 148.29 | 8,846,456 | -0.27(-0.18%) |
May 26, 2020 | 148.91 | 148.99 | 148.25 | 148.57 | 8,903,513 | -2.02(-1.34%) |
May 22, 2020 | 149.83 | 150.71 | 149.73 | 150.59 | 5,449,320 | +0.90(+0.60%) |
May 21, 2020 | 149.96 | 150.41 | 149.44 | 149.69 | 9,806,561 | +0.37(+0.25%) |
May 20, 2020 | 148.42 | 149.81 | 148.16 | 149.31 | 12,013,035 | +0.45(+0.30%) |
May 19, 2020 | 147.83 | 148.90 | 147.79 | 148.87 | 9,497,582 | +0.56(+0.37%) |
May 18, 2020 | 150.02 | 150.13 | 147.74 | 148.31 | 11,074,336 | -3.33(-2.20%) |
May 15, 2020 | 153.09 | 153.26 | 151.30 | 151.64 | 7,943,554 | -0.39(-0.26%) |
May 14, 2020 | 152.20 | 152.95 | 151.95 | 152.03 | 11,081,846 | +1.47(+0.98%) |
May 13, 2020 | 150.17 | 151.26 | 149.93 | 150.56 | 14,627,139 | +1.05(+0.70%) |
May 12, 2020 | 148.41 | 150.02 | 148.39 | 149.51 | 11,053,716 | +1.52(+1.03%) |
May 11, 2020 | 148.87 | 149.38 | 147.45 | 148.00 | 9,579,368 | -1.16(-0.78%) |
May 08, 2020 | 149.62 | 150.45 | 148.89 | 149.16 | 8,938,257 | -1.97(-1.30%) |
May 07, 2020 | 148.78 | 151.33 | 148.58 | 151.12 | 10,075,989 | +2.48(+1.67%) |
May 06, 2020 | 148.48 | 148.85 | 147.40 | 148.64 | 16,183,246 | -2.44(-1.61%) |
May 05, 2020 | 150.60 | 151.24 | 150.33 | 151.08 | 8,610,034 | -0.97(-0.64%) |
May 04, 2020 | 152.42 | 152.53 | 151.43 | 152.05 | 9,125,547 | -0.72(-0.47%) |
May 01, 2020 | 152.36 | 152.92 | 151.40 | 152.77 | 11,223,832 | +1.30(+0.86%) |
Apr 30, 2020 | 153.29 | 153.74 | 151.45 | 151.47 | 12,775,158 | -1.79(-1.17%) |
Apr 29, 2020 | 154.01 | 154.67 | 152.58 | 153.26 | 9,487,984 | -0.80(-0.52%) |
Apr 28, 2020 | 153.12 | 154.30 | 153.03 | 154.06 | 10,903,777 | +1.75(+1.15%) |
Apr 27, 2020 | 154.13 | 154.21 | 152.11 | 152.31 | 9,950,465 | -2.89(-1.86%) |
Apr 24, 2020 | 154.08 | 155.20 | 154.04 | 155.20 | 6,837,886 | +0.36(+0.24%) |
Apr 23, 2020 | 154.32 | 155.28 | 154.07 | 154.83 | 6,569,368 | +0.82(+0.53%) |
Apr 22, 2020 | 154.41 | 154.79 | 153.26 | 154.02 | 6,858,345 | -1.59(-1.02%) |
Apr 21, 2020 | 156.19 | 156.39 | 155.14 | 155.61 | 8,641,659 | +1.94(+1.26%) |
Apr 20, 2020 | 153.02 | 153.79 | 152.58 | 153.67 | 7,113,311 | +1.23(+0.80%) |
Apr 17, 2020 | 154.27 | 155.20 | 151.96 | 152.44 | 9,480,111 | -2.07(-1.34%) |
Apr 16, 2020 | 153.76 | 154.72 | 153.54 | 154.52 | 9,094,016 | +1.73(+1.14%) |
Apr 15, 2020 | 151.53 | 153.16 | 151.47 | 152.78 | 11,037,906 | +3.94(+2.65%) |
Apr 14, 2020 | 148.84 | 149.66 | 148.51 | 148.84 | 9,928,583 | -0.04(-0.02%) |
Apr 13, 2020 | 149.66 | 150.54 | 148.88 | 148.88 | 9,631,328 | -1.37(-0.91%) |
Apr 09, 2020 | 149.24 | 150.61 | 148.78 | 150.25 | 15,698,143 | +0.27(+0.18%) |
Apr 08, 2020 | 149.99 | 150.97 | 149.10 | 149.97 | 11,169,238 | -1.10(-0.73%) |
Apr 07, 2020 | 149.86 | 151.18 | 148.72 | 151.07 | 15,203,558 | -1.60(-1.05%) |
Apr 06, 2020 | 151.71 | 152.86 | 151.28 | 152.67 | 10,385,599 | -0.40(-0.26%) |
Apr 03, 2020 | 153.12 | 154.73 | 152.75 | 153.07 | 7,233,069 | +0.36(+0.24%) |
Apr 02, 2020 | 153.37 | 153.73 | 151.94 | 152.71 | 6,351,799 | +0.96(+0.63%) |
Apr 01, 2020 | 153.05 | 153.49 | 151.16 | 151.75 | 12,473,223 | +2.10(+1.40%) |
Mar 31, 2020 | 150.31 | 151.42 | 149.28 | 149.65 | 12,638,530 | -1.22(-0.81%) |
Mar 30, 2020 | 152.67 | 154.31 | 150.53 | 150.87 | 14,851,073 | -1.25(-0.82%) |
Mar 27, 2020 | 150.15 | 152.62 | 149.30 | 152.12 | 13,834,874 | +3.96(+2.67%) |
Mar 26, 2020 | 147.44 | 150.29 | 147.20 | 148.17 | 11,659,390 | +0.72(+0.49%) |
Mar 25, 2020 | 148.40 | 151.20 | 146.61 | 147.44 | 11,850,643 | -0.34(-0.23%) |
Mar 24, 2020 | 146.27 | 150.08 | 145.51 | 147.78 | 13,170,620 | -2.75(-1.83%) |
Mar 23, 2020 | 142.87 | 151.21 | 142.03 | 150.53 | 22,010,268 | +5.91(+4.08%) |
Mar 20, 2020 | 139.06 | 144.62 | 137.98 | 144.62 | 22,998,962 | +10.11(+7.52%) |
Mar 19, 2020 | 133.30 | 139.20 | 131.76 | 134.51 | 23,342,420 | +3.56(+2.72%) |
Mar 18, 2020 | 138.65 | 139.82 | 126.10 | 130.94 | 51,871,464 | -7.83(-5.64%) |
Mar 17, 2020 | 148.31 | 150.25 | 138.53 | 138.77 | 20,469,878 | -8.95(-6.06%) |
Mar 16, 2020 | 145.49 | 150.72 | 143.15 | 147.72 | 33,618,328 | +8.07(+5.78%) |
Mar 13, 2020 | 140.60 | 143.51 | 138.06 | 139.64 | 21,841,242 | -3.23(-2.26%) |
Mar 12, 2020 | 148.32 | 150.91 | 141.20 | 142.87 | 26,853,712 | +0.88(+0.62%) |
Mar 11, 2020 | 150.07 | 151.52 | 141.18 | 141.99 | 32,604,654 | -5.42(-3.68%) |
Mar 10, 2020 | 153.88 | 156.87 | 146.98 | 147.42 | 41,582,024 | -7.97(-5.13%) |
Mar 09, 2020 | 162.90 | 163.01 | 154.52 | 155.38 | 45,793,616 | +4.10(+2.71%) |
Mar 06, 2020 | 151.76 | 153.60 | 148.87 | 151.28 | 84,098,728 | +7.48(+5.20%) |
Mar 05, 2020 | 142.54 | 144.07 | 142.25 | 143.80 | 19,603,344 | +3.49(+2.49%) |
Mar 04, 2020 | 141.88 | 142.74 | 139.87 | 140.31 | 25,855,984 | -1.51(-1.06%) |
Mar 03, 2020 | 139.53 | 144.87 | 138.21 | 141.81 | 42,547,292 | +2.17(+1.55%) |