Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 172.94 | 177.46 | 171.86 | 176.29 | 296,978 | +4.14(+2.40%) |
May 28, 2020 | 170.63 | 173.73 | 170.41 | 172.15 | 195,606 | +1.74(+1.02%) |
May 27, 2020 | 172.46 | 172.50 | 168.88 | 170.41 | 158,052 | -1.71(-0.99%) |
May 26, 2020 | 174.70 | 175.65 | 171.26 | 172.12 | 153,154 | +1.94(+1.14%) |
May 22, 2020 | 170.00 | 170.31 | 167.94 | 170.18 | 122,912 | -0.78(-0.45%) |
May 21, 2020 | 173.03 | 175.47 | 170.20 | 170.96 | 128,776 | -2.83(-1.63%) |
May 20, 2020 | 171.54 | 174.04 | 170.58 | 173.78 | 150,844 | +5.52(+3.28%) |
May 19, 2020 | 170.60 | 171.74 | 168.27 | 168.27 | 125,765 | +0.12(+0.07%) |
May 18, 2020 | 162.35 | 169.05 | 160.53 | 168.14 | 160,357 | +2.79(+1.69%) |
May 15, 2020 | 164.02 | 166.47 | 163.02 | 165.35 | 109,732 | -0.29(-0.17%) |
May 14, 2020 | 166.53 | 167.00 | 162.67 | 165.64 | 115,072 | -3.51(-2.08%) |
May 13, 2020 | 174.72 | 175.59 | 165.34 | 169.15 | 167,171 | -6.23(-3.55%) |
May 12, 2020 | 179.41 | 180.84 | 175.37 | 175.38 | 141,292 | -3.43(-1.92%) |
May 11, 2020 | 176.97 | 180.60 | 175.41 | 178.81 | 163,724 | -1.19(-0.66%) |
May 08, 2020 | 168.15 | 184.06 | 167.77 | 180.00 | 533,264 | +27.14(+17.76%) |
May 07, 2020 | 153.16 | 154.32 | 151.28 | 152.86 | 111,425 | +2.76(+1.84%) |
May 06, 2020 | 151.77 | 152.38 | 148.92 | 150.10 | 165,733 | -0.88(-0.58%) |
May 05, 2020 | 151.74 | 152.90 | 150.69 | 150.98 | 70,614 | +1.02(+0.68%) |
May 04, 2020 | 148.40 | 151.07 | 147.63 | 149.96 | 73,014 | +1.45(+0.98%) |
May 01, 2020 | 152.62 | 152.62 | 147.76 | 148.51 | 106,988 | -6.12(-3.96%) |
Apr 30, 2020 | 157.18 | 159.18 | 153.89 | 154.63 | 100,641 | -3.35(-2.12%) |
Apr 29, 2020 | 156.48 | 159.90 | 156.43 | 157.98 | 111,511 | +4.48(+2.92%) |
Apr 28, 2020 | 156.20 | 159.30 | 152.70 | 153.49 | 113,466 | -2.22(-1.43%) |
Apr 27, 2020 | 150.25 | 156.95 | 148.90 | 155.72 | 128,769 | +8.13(+5.51%) |
Apr 24, 2020 | 147.28 | 148.70 | 145.22 | 147.58 | 77,019 | +1.01(+0.69%) |
Apr 23, 2020 | 149.03 | 149.79 | 145.60 | 146.57 | 98,814 | -1.62(-1.10%) |
Apr 22, 2020 | 144.16 | 148.50 | 144.14 | 148.19 | 72,123 | +6.69(+4.73%) |
Apr 21, 2020 | 148.34 | 148.34 | 141.50 | 141.50 | 117,814 | -8.01(-5.36%) |
Apr 20, 2020 | 148.87 | 152.43 | 147.82 | 149.51 | 94,827 | -1.19(-0.79%) |
Apr 17, 2020 | 148.77 | 150.79 | 146.80 | 150.71 | 93,365 | +3.96(+2.70%) |
Apr 16, 2020 | 146.09 | 147.79 | 144.85 | 146.74 | 94,645 | +1.58(+1.09%) |
Apr 15, 2020 | 150.98 | 150.98 | 144.35 | 145.16 | 150,372 | -8.07(-5.27%) |
Apr 14, 2020 | 150.50 | 154.12 | 149.81 | 153.23 | 112,322 | +6.69(+4.57%) |
Apr 13, 2020 | 147.89 | 147.92 | 144.00 | 146.54 | 88,878 | -3.01(-2.01%) |
Apr 09, 2020 | 153.78 | 154.77 | 147.99 | 149.55 | 104,368 | -2.87(-1.88%) |
Apr 08, 2020 | 149.30 | 153.03 | 144.75 | 152.42 | 129,649 | +5.64(+3.84%) |
Apr 07, 2020 | 149.79 | 151.11 | 144.84 | 146.78 | 235,710 | -0.20(-0.14%) |
Apr 06, 2020 | 140.56 | 147.87 | 138.15 | 146.98 | 233,649 | +12.87(+9.60%) |
Apr 03, 2020 | 132.33 | 134.46 | 130.17 | 134.11 | 442,623 | +0.92(+0.69%) |
Apr 02, 2020 | 128.53 | 133.57 | 125.98 | 133.19 | 307,809 | +4.99(+3.89%) |
Apr 01, 2020 | 133.82 | 133.82 | 126.88 | 128.20 | 236,237 | -6.91(-5.11%) |
Mar 31, 2020 | 135.70 | 138.12 | 132.97 | 135.11 | 309,157 | -0.55(-0.41%) |
Mar 30, 2020 | 128.02 | 137.37 | 126.71 | 135.66 | 256,918 | +8.32(+6.54%) |
Mar 27, 2020 | 135.26 | 136.26 | 126.59 | 127.34 | 242,898 | -12.05(-8.65%) |
Mar 26, 2020 | 135.19 | 140.74 | 129.77 | 139.40 | 168,662 | +4.14(+3.06%) |
Mar 25, 2020 | 136.53 | 139.53 | 131.93 | 135.25 | 230,212 | -0.20(-0.15%) |
Mar 24, 2020 | 126.34 | 136.04 | 126.11 | 135.46 | 248,845 | +13.89(+11.42%) |
Mar 23, 2020 | 122.69 | 130.75 | 120.23 | 121.57 | 275,576 | -1.17(-0.96%) |
Mar 20, 2020 | 127.21 | 133.34 | 121.30 | 122.74 | 327,252 | -2.71(-2.16%) |
Mar 19, 2020 | 118.20 | 133.13 | 117.02 | 125.45 | 404,674 | +6.16(+5.17%) |
Mar 18, 2020 | 121.20 | 133.21 | 117.45 | 119.29 | 436,946 | -8.41(-6.58%) |
Mar 17, 2020 | 114.61 | 130.98 | 114.61 | 127.70 | 408,745 | +14.85(+13.16%) |
Mar 16, 2020 | 106.14 | 120.53 | 104.98 | 112.85 | 391,873 | -4.46(-3.80%) |
Mar 13, 2020 | 112.12 | 117.75 | 110.84 | 117.30 | 461,904 | +9.04(+8.35%) |
Mar 12, 2020 | 117.95 | 118.59 | 108.27 | 108.27 | 431,262 | -15.32(-12.39%) |
Mar 11, 2020 | 127.60 | 128.72 | 123.03 | 123.58 | 352,871 | -5.85(-4.52%) |
Mar 10, 2020 | 125.67 | 130.34 | 123.23 | 129.43 | 252,403 | +7.42(+6.08%) |
Mar 09, 2020 | 127.87 | 128.30 | 115.31 | 122.01 | 360,479 | -14.69(-10.74%) |
Mar 06, 2020 | 132.75 | 137.02 | 132.75 | 136.69 | 207,794 | +0.74(+0.55%) |
Mar 05, 2020 | 134.81 | 136.59 | 133.95 | 135.95 | 163,079 | -1.42(-1.04%) |
Mar 04, 2020 | 135.99 | 138.03 | 133.77 | 137.37 | 186,912 | +2.63(+1.95%) |
Mar 03, 2020 | 133.62 | 137.50 | 132.80 | 134.74 | 226,149 | +1.25(+0.94%) |