Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 166.16 | 166.24 | 163.32 | 164.90 | 355,112 | +1.97(+1.21%) |
May 28, 2020 | 161.08 | 165.57 | 160.59 | 162.93 | 308,449 | +3.25(+2.03%) |
May 27, 2020 | 161.22 | 161.27 | 157.49 | 159.68 | 343,368 | +0.58(+0.36%) |
May 26, 2020 | 160.38 | 160.72 | 158.79 | 159.11 | 179,538 | +2.25(+1.43%) |
May 22, 2020 | 155.93 | 157.25 | 155.28 | 156.86 | 126,760 | +1.68(+1.08%) |
May 21, 2020 | 157.23 | 157.24 | 154.26 | 155.18 | 161,560 | -0.03(-0.02%) |
May 20, 2020 | 156.36 | 156.90 | 154.46 | 155.21 | 288,654 | +0.53(+0.34%) |
May 19, 2020 | 156.16 | 157.73 | 154.57 | 154.68 | 508,524 | -4.41(-2.77%) |
May 18, 2020 | 157.74 | 160.59 | 157.53 | 159.09 | 235,416 | +5.25(+3.41%) |
May 15, 2020 | 153.97 | 155.09 | 152.57 | 153.84 | 157,554 | +2.52(+1.67%) |
May 14, 2020 | 147.79 | 151.48 | 147.56 | 151.32 | 155,289 | +0.05(+0.03%) |
May 13, 2020 | 154.66 | 154.77 | 149.97 | 151.27 | 184,271 | -2.10(-1.37%) |
May 12, 2020 | 156.53 | 156.58 | 153.34 | 153.37 | 156,045 | -3.07(-1.96%) |
May 11, 2020 | 155.13 | 157.53 | 154.63 | 156.44 | 123,443 | +0.18(+0.11%) |
May 08, 2020 | 154.76 | 156.98 | 154.66 | 156.26 | 244,721 | +2.53(+1.65%) |
May 07, 2020 | 154.33 | 154.35 | 151.95 | 153.73 | 104,049 | +1.54(+1.01%) |
May 06, 2020 | 154.76 | 155.26 | 151.98 | 152.19 | 196,526 | -0.33(-0.22%) |
May 05, 2020 | 152.02 | 153.96 | 150.78 | 152.52 | 442,766 | -2.43(-1.57%) |
May 04, 2020 | 150.78 | 156.31 | 149.80 | 154.95 | 583,713 | +9.33(+6.40%) |
May 01, 2020 | 150.22 | 150.44 | 143.76 | 145.63 | 524,535 | -6.48(-4.26%) |
Apr 30, 2020 | 152.84 | 154.55 | 151.07 | 152.11 | 330,634 | -1.59(-1.04%) |
Apr 29, 2020 | 155.41 | 156.33 | 153.70 | 153.70 | 440,706 | +1.36(+0.89%) |
Apr 28, 2020 | 155.93 | 155.95 | 152.34 | 152.34 | 334,515 | -2.58(-1.67%) |
Apr 27, 2020 | 154.00 | 155.90 | 153.91 | 154.92 | 251,506 | +2.10(+1.38%) |
Apr 24, 2020 | 154.44 | 154.44 | 151.68 | 152.82 | 222,316 | -0.66(-0.43%) |
Apr 23, 2020 | 153.00 | 155.69 | 152.75 | 153.48 | 167,681 | -0.98(-0.63%) |
Apr 22, 2020 | 153.74 | 155.17 | 152.92 | 154.46 | 378,832 | +4.76(+3.18%) |
Apr 21, 2020 | 154.77 | 155.43 | 149.64 | 149.69 | 345,479 | -3.77(-2.46%) |
Apr 20, 2020 | 155.40 | 155.72 | 153.10 | 153.47 | 220,335 | -3.13(-2.00%) |
Apr 17, 2020 | 158.10 | 158.59 | 155.85 | 156.59 | 499,283 | +6.83(+4.56%) |
Apr 16, 2020 | 150.17 | 151.61 | 147.52 | 149.76 | 150,366 | +3.59(+2.46%) |
Apr 15, 2020 | 148.35 | 148.75 | 145.59 | 146.17 | 279,964 | -5.01(-3.31%) |
Apr 14, 2020 | 150.99 | 152.49 | 149.90 | 151.18 | 412,532 | +2.27(+1.53%) |
Apr 13, 2020 | 152.85 | 152.97 | 148.03 | 148.91 | 197,794 | -3.51(-2.31%) |
Apr 09, 2020 | 149.47 | 153.94 | 148.34 | 152.42 | 341,132 | +2.94(+1.97%) |
Apr 08, 2020 | 146.26 | 150.44 | 145.64 | 149.48 | 356,043 | +7.31(+5.14%) |
Apr 07, 2020 | 146.12 | 146.97 | 141.71 | 142.17 | 529,655 | -0.52(-0.36%) |
Apr 06, 2020 | 135.76 | 142.85 | 134.82 | 142.69 | 563,642 | +11.82(+9.03%) |
Apr 03, 2020 | 135.01 | 136.55 | 130.29 | 130.87 | 714,925 | -6.81(-4.95%) |
Apr 02, 2020 | 142.03 | 143.90 | 137.38 | 137.68 | 751,704 | -6.41(-4.45%) |
Apr 01, 2020 | 148.23 | 148.53 | 142.70 | 144.08 | 590,235 | -4.00(-2.70%) |
Mar 31, 2020 | 147.97 | 151.85 | 147.05 | 148.08 | 579,391 | -1.67(-1.11%) |
Mar 30, 2020 | 146.76 | 149.89 | 146.07 | 149.75 | 353,970 | +4.13(+2.84%) |
Mar 27, 2020 | 148.12 | 149.54 | 145.08 | 145.62 | 638,373 | -6.94(-4.55%) |
Mar 26, 2020 | 147.19 | 153.13 | 146.75 | 152.56 | 733,447 | +3.03(+2.03%) |
Mar 25, 2020 | 144.95 | 152.32 | 143.63 | 149.53 | 1,420,134 | +8.84(+6.28%) |
Mar 24, 2020 | 136.65 | 145.57 | 134.87 | 140.69 | 592,090 | +15.00(+11.93%) |
Mar 23, 2020 | 128.90 | 133.57 | 125.69 | 125.69 | 784,213 | -9.76(-7.21%) |
Mar 20, 2020 | 133.38 | 143.64 | 133.15 | 135.46 | 808,270 | +2.78(+2.09%) |
Mar 19, 2020 | 131.97 | 135.39 | 129.23 | 132.68 | 1,090,807 | +2.57(+1.98%) |
Mar 18, 2020 | 130.17 | 134.52 | 126.37 | 130.11 | 1,315,404 | -2.48(-1.87%) |
Mar 17, 2020 | 134.92 | 135.85 | 129.15 | 132.59 | 1,538,958 | +7.08(+5.64%) |
Mar 16, 2020 | 125.56 | 135.57 | 123.97 | 125.52 | 1,447,080 | -12.58(-9.11%) |
Mar 13, 2020 | 139.70 | 139.70 | 128.77 | 138.10 | 813,730 | +11.93(+9.45%) |
Mar 12, 2020 | 129.04 | 130.94 | 124.47 | 126.17 | 1,328,349 | -12.67(-9.12%) |
Mar 11, 2020 | 142.05 | 143.05 | 136.23 | 138.83 | 865,726 | -3.20(-2.26%) |
Mar 10, 2020 | 141.60 | 143.11 | 137.21 | 142.04 | 978,727 | +8.36(+6.25%) |
Mar 09, 2020 | 137.02 | 141.04 | 133.15 | 133.68 | 1,297,774 | -14.03(-9.50%) |
Mar 06, 2020 | 147.79 | 148.78 | 144.91 | 147.71 | 881,009 | -1.95(-1.30%) |
Mar 05, 2020 | 151.03 | 152.62 | 148.62 | 149.66 | 649,072 | -6.01(-3.86%) |
Mar 04, 2020 | 152.95 | 155.92 | 150.97 | 155.66 | 643,571 | +3.54(+2.33%) |
Mar 03, 2020 | 156.47 | 158.77 | 151.53 | 152.12 | 544,197 | -4.35(-2.78%) |