Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 144.24 | 146.12 | 142.60 | 145.47 | 9,953,770 | +2.19(+1.53%) |
May 28, 2020 | 140.22 | 144.66 | 139.34 | 143.28 | 4,187,566 | +4.71(+3.40%) |
May 27, 2020 | 140.92 | 140.92 | 136.59 | 138.57 | 5,652,770 | -2.15(-1.53%) |
May 26, 2020 | 143.72 | 144.33 | 139.96 | 140.72 | 5,269,263 | -3.04(-2.12%) |
May 22, 2020 | 144.77 | 145.09 | 142.82 | 143.76 | 2,476,061 | -1.06(-0.74%) |
May 21, 2020 | 145.66 | 145.66 | 142.39 | 144.83 | 3,206,667 | -0.81(-0.56%) |
May 20, 2020 | 147.67 | 149.73 | 144.19 | 145.64 | 3,975,300 | -3.40(-2.28%) |
May 19, 2020 | 149.18 | 151.34 | 147.68 | 149.03 | 2,459,742 | -1.20(-0.80%) |
May 18, 2020 | 153.44 | 154.43 | 149.42 | 150.23 | 2,842,836 | -1.21(-0.80%) |
May 15, 2020 | 150.87 | 151.71 | 148.40 | 151.44 | 2,969,928 | +0.81(+0.54%) |
May 14, 2020 | 148.31 | 151.17 | 146.28 | 150.63 | 2,516,070 | +1.13(+0.76%) |
May 13, 2020 | 148.65 | 150.84 | 147.71 | 149.50 | 2,799,431 | +0.20(+0.13%) |
May 12, 2020 | 151.34 | 152.78 | 149.18 | 149.30 | 2,460,972 | -0.79(-0.52%) |
May 11, 2020 | 145.28 | 150.96 | 144.91 | 150.09 | 3,376,502 | +4.77(+3.28%) |
May 08, 2020 | 145.97 | 146.18 | 144.41 | 145.31 | 2,078,574 | +0.51(+0.35%) |
May 07, 2020 | 149.09 | 149.27 | 144.57 | 144.80 | 2,462,037 | -3.51(-2.37%) |
May 06, 2020 | 150.00 | 150.45 | 148.00 | 148.31 | 2,075,606 | -1.15(-0.77%) |
May 05, 2020 | 145.59 | 150.72 | 144.59 | 149.46 | 3,024,079 | +4.36(+3.01%) |
May 04, 2020 | 146.39 | 147.67 | 143.18 | 145.10 | 2,354,489 | -0.33(-0.23%) |
May 01, 2020 | 145.51 | 146.35 | 143.48 | 145.43 | 2,721,922 | -0.96(-0.65%) |
Apr 30, 2020 | 146.91 | 148.60 | 145.10 | 146.38 | 4,408,522 | -0.49(-0.33%) |
Apr 29, 2020 | 149.34 | 149.59 | 146.41 | 146.88 | 3,423,566 | -2.03(-1.36%) |
Apr 28, 2020 | 152.35 | 153.33 | 148.23 | 148.90 | 3,454,931 | -3.78(-2.47%) |
Apr 27, 2020 | 155.24 | 155.72 | 152.14 | 152.68 | 3,391,549 | -1.55(-1.01%) |
Apr 24, 2020 | 153.35 | 156.10 | 152.03 | 154.23 | 4,663,164 | +2.84(+1.88%) |
Apr 23, 2020 | 148.79 | 153.88 | 145.78 | 151.39 | 6,013,422 | +3.05(+2.05%) |
Apr 22, 2020 | 146.35 | 148.88 | 145.37 | 148.34 | 3,463,721 | +3.82(+2.65%) |
Apr 21, 2020 | 147.11 | 147.48 | 143.33 | 144.52 | 4,511,076 | -4.85(-3.25%) |
Apr 20, 2020 | 148.27 | 151.65 | 147.30 | 149.37 | 2,706,780 | +0.47(+0.32%) |
Apr 17, 2020 | 147.12 | 149.25 | 144.86 | 148.89 | 3,919,035 | +2.42(+1.65%) |
Apr 16, 2020 | 144.73 | 147.28 | 143.88 | 146.47 | 3,710,748 | +3.36(+2.35%) |
Apr 15, 2020 | 140.99 | 145.21 | 140.58 | 143.11 | 3,818,222 | +0.07(+0.05%) |
Apr 14, 2020 | 139.42 | 143.46 | 136.36 | 143.04 | 4,023,844 | +6.33(+4.63%) |
Apr 13, 2020 | 137.23 | 138.76 | 135.25 | 136.71 | 2,418,209 | -1.24(-0.90%) |
Apr 09, 2020 | 136.79 | 138.58 | 135.89 | 137.95 | 4,664,537 | -0.46(-0.33%) |
Apr 08, 2020 | 134.47 | 139.39 | 133.00 | 138.41 | 4,232,796 | +4.11(+3.06%) |
Apr 07, 2020 | 135.49 | 137.07 | 132.57 | 134.31 | 4,120,631 | +0.26(+0.19%) |
Apr 06, 2020 | 134.67 | 135.84 | 132.81 | 134.05 | 4,394,150 | +1.84(+1.40%) |
Apr 03, 2020 | 133.40 | 136.88 | 131.07 | 132.20 | 4,239,547 | -2.38(-1.77%) |
Apr 02, 2020 | 128.12 | 135.18 | 125.93 | 134.59 | 4,991,546 | +5.45(+4.22%) |
Apr 01, 2020 | 126.85 | 129.87 | 125.88 | 129.14 | 3,483,944 | -2.18(-1.66%) |
Mar 31, 2020 | 129.65 | 134.44 | 127.34 | 131.31 | 7,987,304 | +0.26(+0.20%) |
Mar 30, 2020 | 126.72 | 134.20 | 126.38 | 131.05 | 5,342,603 | +4.10(+3.23%) |
Mar 27, 2020 | 123.67 | 130.26 | 123.25 | 126.95 | 4,983,359 | -0.23(-0.18%) |
Mar 26, 2020 | 116.71 | 128.49 | 115.43 | 127.18 | 7,103,101 | +11.75(+10.18%) |
Mar 25, 2020 | 113.71 | 119.41 | 112.84 | 115.43 | 6,837,209 | -0.90(-0.77%) |
Mar 24, 2020 | 116.66 | 117.95 | 111.14 | 116.33 | 7,212,456 | +3.63(+3.23%) |
Mar 23, 2020 | 114.49 | 120.11 | 110.81 | 112.69 | 7,711,030 | -3.17(-2.74%) |
Mar 20, 2020 | 125.10 | 125.19 | 113.81 | 115.86 | 9,627,614 | -10.12(-8.03%) |
Mar 19, 2020 | 134.88 | 135.35 | 124.12 | 125.98 | 6,924,466 | -9.47(-6.99%) |
Mar 18, 2020 | 129.06 | 136.31 | 126.92 | 135.45 | 7,114,434 | -0.11(-0.08%) |
Mar 17, 2020 | 126.10 | 135.92 | 124.10 | 135.56 | 9,411,733 | +13.08(+10.68%) |
Mar 16, 2020 | 124.01 | 131.28 | 121.40 | 122.47 | 6,992,764 | -9.46(-7.17%) |
Mar 13, 2020 | 125.85 | 131.93 | 121.64 | 131.93 | 7,227,471 | +12.64(+10.59%) |
Mar 12, 2020 | 123.81 | 129.21 | 119.21 | 119.29 | 8,278,332 | -13.25(-10.00%) |
Mar 11, 2020 | 132.01 | 134.27 | 130.06 | 132.54 | 7,618,612 | -1.11(-0.83%) |
Mar 10, 2020 | 131.80 | 134.35 | 127.53 | 133.65 | 6,297,575 | +5.18(+4.03%) |
Mar 09, 2020 | 126.86 | 133.41 | 126.19 | 128.47 | 5,653,263 | -5.43(-4.06%) |
Mar 06, 2020 | 128.85 | 134.76 | 128.31 | 133.91 | 8,462,404 | +1.24(+0.94%) |
Mar 05, 2020 | 130.99 | 134.33 | 130.19 | 132.67 | 7,270,275 | -0.22(-0.16%) |
Mar 04, 2020 | 125.93 | 133.34 | 125.90 | 132.88 | 5,600,881 | +9.53(+7.73%) |
Mar 03, 2020 | 126.16 | 128.41 | 121.82 | 123.35 | 7,327,862 | -2.40(-1.90%) |