Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 146.94 | 147.64 | 144.38 | 147.64 | 14,821 | +1.28(+0.87%) |
May 28, 2020 | 147.02 | 147.51 | 146.35 | 146.36 | 12,132 | +1.20(+0.83%) |
May 27, 2020 | 145.35 | 145.35 | 142.31 | 145.16 | 13,485 | +0.96(+0.66%) |
May 26, 2020 | 146.67 | 146.67 | 144.20 | 144.20 | 39,112 | +0.11(+0.08%) |
May 22, 2020 | 144.47 | 144.47 | 143.76 | 144.09 | 12,369 | -0.28(-0.20%) |
May 21, 2020 | 145.28 | 145.44 | 143.67 | 144.37 | 10,109 | -1.27(-0.87%) |
May 20, 2020 | 147.28 | 147.28 | 145.42 | 145.64 | 16,773 | +0.10(+0.07%) |
May 19, 2020 | 146.98 | 147.02 | 145.36 | 145.54 | 21,106 | -1.50(-1.02%) |
May 18, 2020 | 149.21 | 149.21 | 146.78 | 147.05 | 209,598 | +1.47(+1.01%) |
May 15, 2020 | 142.88 | 145.57 | 142.88 | 145.57 | 8,743 | +2.26(+1.58%) |
May 14, 2020 | 140.93 | 143.31 | 140.93 | 143.31 | 11,453 | +1.01(+0.71%) |
May 13, 2020 | 143.66 | 145.19 | 141.61 | 142.30 | 16,310 | -2.15(-1.49%) |
May 12, 2020 | 146.94 | 147.57 | 144.45 | 144.45 | 34,172 | -1.23(-0.84%) |
May 11, 2020 | 142.06 | 145.74 | 142.06 | 145.68 | 17,542 | +4.10(+2.90%) |
May 08, 2020 | 142.13 | 142.36 | 141.07 | 141.57 | 16,314 | +1.37(+0.98%) |
May 07, 2020 | 142.22 | 142.50 | 140.21 | 140.21 | 73,917 | -2.44(-1.71%) |
May 06, 2020 | 143.55 | 144.02 | 142.61 | 142.65 | 9,980 | +0.22(+0.16%) |
May 05, 2020 | 141.63 | 143.50 | 141.63 | 142.42 | 15,499 | +2.51(+1.79%) |
May 04, 2020 | 138.82 | 139.96 | 138.71 | 139.91 | 7,458 | +0.30(+0.22%) |
May 01, 2020 | 140.38 | 140.97 | 138.24 | 139.61 | 33,375 | -3.31(-2.32%) |
Apr 30, 2020 | 143.50 | 143.50 | 141.53 | 142.92 | 11,498 | -1.70(-1.17%) |
Apr 29, 2020 | 147.54 | 147.54 | 143.19 | 144.62 | 39,543 | +1.95(+1.37%) |
Apr 28, 2020 | 145.43 | 145.43 | 142.65 | 142.67 | 19,490 | -2.17(-1.50%) |
Apr 27, 2020 | 143.90 | 145.50 | 143.66 | 144.84 | 23,899 | +2.79(+1.96%) |
Apr 24, 2020 | 141.51 | 142.32 | 140.32 | 142.05 | 9,916 | +1.69(+1.21%) |
Apr 23, 2020 | 137.09 | 141.83 | 137.09 | 140.36 | 18,603 | +1.43(+1.03%) |
Apr 22, 2020 | 139.44 | 139.44 | 137.51 | 138.93 | 6,952 | +2.25(+1.64%) |
Apr 21, 2020 | 139.53 | 139.53 | 136.46 | 136.68 | 17,216 | -4.22(-2.99%) |
Apr 20, 2020 | 139.77 | 142.38 | 138.84 | 140.90 | 13,756 | +0.17(+0.12%) |
Apr 17, 2020 | 140.48 | 140.83 | 138.55 | 140.72 | 35,295 | +3.51(+2.56%) |
Apr 16, 2020 | 136.58 | 137.43 | 135.45 | 137.21 | 17,927 | +1.47(+1.08%) |
Apr 15, 2020 | 136.27 | 136.62 | 134.09 | 135.74 | 14,157 | -1.72(-1.25%) |
Apr 14, 2020 | 136.75 | 137.79 | 135.72 | 137.46 | 11,792 | +4.13(+3.10%) |
Apr 13, 2020 | 135.50 | 135.50 | 131.81 | 133.33 | 11,073 | -1.76(-1.30%) |
Apr 09, 2020 | 134.99 | 135.77 | 134.72 | 135.09 | 10,663 | +1.59(+1.19%) |
Apr 08, 2020 | 129.88 | 133.89 | 128.88 | 133.50 | 10,580 | +4.24(+3.28%) |
Apr 07, 2020 | 133.47 | 133.47 | 129.01 | 129.26 | 25,251 | -0.96(-0.73%) |
Apr 06, 2020 | 128.87 | 130.91 | 127.99 | 130.21 | 242,711 | +5.85(+4.71%) |
Apr 03, 2020 | 125.22 | 126.08 | 123.04 | 124.36 | 19,513 | -0.83(-0.66%) |
Apr 02, 2020 | 121.67 | 125.19 | 121.16 | 125.19 | 15,591 | +3.59(+2.96%) |
Apr 01, 2020 | 123.44 | 123.63 | 120.73 | 121.59 | 13,808 | -4.62(-3.66%) |
Mar 31, 2020 | 128.66 | 128.66 | 125.56 | 126.21 | 24,685 | -0.99(-0.78%) |
Mar 30, 2020 | 122.07 | 127.43 | 122.07 | 127.20 | 32,598 | +6.18(+5.11%) |
Mar 27, 2020 | 120.24 | 123.09 | 119.97 | 121.02 | 26,977 | -2.95(-2.38%) |
Mar 26, 2020 | 116.44 | 124.17 | 116.40 | 123.97 | 43,588 | +6.92(+5.91%) |
Mar 25, 2020 | 117.75 | 119.53 | 115.21 | 117.05 | 30,754 | +0.96(+0.82%) |
Mar 24, 2020 | 114.58 | 116.09 | 113.55 | 116.09 | 21,332 | +6.84(+6.26%) |
Mar 23, 2020 | 112.72 | 113.87 | 107.83 | 109.25 | 14,496 | -4.54(-3.99%) |
Mar 20, 2020 | 117.83 | 119.24 | 113.78 | 113.79 | 28,498 | -3.28(-2.80%) |
Mar 19, 2020 | 117.82 | 119.14 | 115.64 | 117.07 | 19,223 | -0.44(-0.38%) |
Mar 18, 2020 | 117.94 | 122.27 | 113.65 | 117.52 | 20,081 | -5.89(-4.78%) |
Mar 17, 2020 | 118.57 | 124.82 | 116.74 | 123.41 | 22,324 | +7.53(+6.50%) |
Mar 16, 2020 | 116.60 | 123.14 | 115.88 | 115.88 | 13,891 | -11.40(-8.96%) |
Mar 13, 2020 | 126.93 | 127.28 | 119.27 | 127.28 | 46,497 | +6.13(+5.06%) |
Mar 12, 2020 | 121.53 | 126.26 | 117.93 | 121.14 | 20,898 | -8.22(-6.36%) |
Mar 11, 2020 | 132.31 | 133.12 | 128.39 | 129.37 | 26,418 | -6.38(-4.70%) |
Mar 10, 2020 | 135.29 | 135.79 | 129.95 | 135.74 | 6,555 | +4.31(+3.28%) |
Mar 09, 2020 | 130.91 | 133.88 | 130.67 | 131.43 | 9,990 | -7.47(-5.38%) |
Mar 06, 2020 | 137.29 | 138.90 | 136.10 | 138.90 | 4,821 | -2.00(-1.42%) |
Mar 05, 2020 | 140.93 | 142.35 | 139.63 | 140.90 | 21,978 | -2.55(-1.78%) |
Mar 04, 2020 | 139.00 | 143.56 | 138.38 | 143.45 | 165,001 | +6.64(+4.85%) |
Mar 03, 2020 | 141.01 | 141.87 | 135.11 | 136.81 | 7,436 | -3.73(-2.66%) |