Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 174.07 | 177.01 | 172.54 | 175.09 | 101,662 | -1.22(-0.69%) |
May 28, 2020 | 179.71 | 179.71 | 175.60 | 176.31 | 64,812 | -0.38(-0.22%) |
May 27, 2020 | 180.16 | 180.68 | 174.23 | 176.69 | 90,766 | +0.14(+0.08%) |
May 26, 2020 | 173.74 | 178.34 | 172.49 | 176.55 | 104,771 | +9.20(+5.50%) |
May 22, 2020 | 166.43 | 167.58 | 162.61 | 167.35 | 84,513 | +2.50(+1.52%) |
May 21, 2020 | 164.57 | 167.32 | 163.77 | 164.85 | 79,994 | -0.37(-0.22%) |
May 20, 2020 | 164.78 | 166.67 | 163.64 | 165.22 | 89,910 | +3.54(+2.19%) |
May 19, 2020 | 164.16 | 167.92 | 161.63 | 161.67 | 66,037 | -4.39(-2.64%) |
May 18, 2020 | 160.14 | 167.05 | 159.96 | 166.06 | 116,907 | +11.00(+7.10%) |
May 15, 2020 | 152.15 | 155.30 | 147.93 | 155.06 | 97,452 | +3.11(+2.04%) |
May 14, 2020 | 142.94 | 153.38 | 142.13 | 151.95 | 166,261 | +5.97(+4.09%) |
May 13, 2020 | 148.30 | 148.30 | 144.12 | 145.98 | 81,081 | -4.40(-2.93%) |
May 12, 2020 | 162.29 | 164.41 | 150.03 | 150.38 | 71,148 | -10.61(-6.59%) |
May 11, 2020 | 159.55 | 162.76 | 158.04 | 160.99 | 108,250 | -1.72(-1.06%) |
May 08, 2020 | 159.93 | 162.75 | 158.05 | 162.71 | 65,721 | +6.11(+3.90%) |
May 07, 2020 | 157.68 | 158.36 | 155.51 | 156.61 | 71,696 | +1.65(+1.06%) |
May 06, 2020 | 159.25 | 163.51 | 154.68 | 154.96 | 56,862 | -4.51(-2.83%) |
May 05, 2020 | 162.18 | 165.05 | 158.74 | 159.47 | 70,962 | -0.41(-0.26%) |
May 04, 2020 | 158.94 | 161.36 | 154.69 | 159.88 | 104,279 | -1.71(-1.06%) |
May 01, 2020 | 160.22 | 161.59 | 157.17 | 161.59 | 125,691 | -2.15(-1.31%) |
Apr 30, 2020 | 163.64 | 165.68 | 160.17 | 163.75 | 122,885 | -4.32(-2.57%) |
Apr 29, 2020 | 170.49 | 172.30 | 166.59 | 168.07 | 186,472 | +2.87(+1.74%) |
Apr 28, 2020 | 167.35 | 167.72 | 162.61 | 165.20 | 157,931 | +3.37(+2.08%) |
Apr 27, 2020 | 156.01 | 162.61 | 154.91 | 161.83 | 81,920 | +5.99(+3.84%) |
Apr 24, 2020 | 155.51 | 158.33 | 153.47 | 155.84 | 47,750 | +1.22(+0.79%) |
Apr 23, 2020 | 155.22 | 157.63 | 153.94 | 154.62 | 120,522 | +0.06(+0.04%) |
Apr 22, 2020 | 156.14 | 156.89 | 153.71 | 154.56 | 59,888 | +2.18(+1.43%) |
Apr 21, 2020 | 151.59 | 153.87 | 149.77 | 152.38 | 70,307 | -2.96(-1.91%) |
Apr 20, 2020 | 154.52 | 158.45 | 153.75 | 155.34 | 68,026 | -3.19(-2.01%) |
Apr 17, 2020 | 153.07 | 158.89 | 153.07 | 158.54 | 91,701 | +10.25(+6.92%) |
Apr 16, 2020 | 145.99 | 148.64 | 142.28 | 148.28 | 115,408 | +3.14(+2.16%) |
Apr 15, 2020 | 150.01 | 152.50 | 143.69 | 145.15 | 85,410 | -10.64(-6.83%) |
Apr 14, 2020 | 161.65 | 161.65 | 153.75 | 155.79 | 65,221 | -0.94(-0.60%) |
Apr 13, 2020 | 160.98 | 162.73 | 153.09 | 156.72 | 97,323 | -6.52(-4.00%) |
Apr 09, 2020 | 161.39 | 165.81 | 157.09 | 163.25 | 123,022 | +5.43(+3.44%) |
Apr 08, 2020 | 156.30 | 161.65 | 154.67 | 157.82 | 178,079 | +4.28(+2.79%) |
Apr 07, 2020 | 149.50 | 155.56 | 145.19 | 153.53 | 165,994 | +7.34(+5.02%) |
Apr 06, 2020 | 137.99 | 146.19 | 135.65 | 146.19 | 118,755 | +11.90(+8.86%) |
Apr 03, 2020 | 133.90 | 136.55 | 129.13 | 134.29 | 99,506 | -1.46(-1.08%) |
Apr 02, 2020 | 135.06 | 137.47 | 131.54 | 135.75 | 169,354 | -2.17(-1.57%) |
Apr 01, 2020 | 145.56 | 147.07 | 134.31 | 137.92 | 172,213 | -9.21(-6.26%) |
Mar 31, 2020 | 141.84 | 147.85 | 139.38 | 147.13 | 178,967 | +4.41(+3.09%) |
Mar 30, 2020 | 142.59 | 147.41 | 135.66 | 142.72 | 149,461 | +1.57(+1.11%) |
Mar 27, 2020 | 140.27 | 146.97 | 135.80 | 141.15 | 208,048 | -4.76(-3.26%) |
Mar 26, 2020 | 135.14 | 146.10 | 134.36 | 145.92 | 138,767 | +12.54(+9.40%) |
Mar 25, 2020 | 139.20 | 140.14 | 130.44 | 133.37 | 178,225 | -5.67(-4.08%) |
Mar 24, 2020 | 132.41 | 146.96 | 132.41 | 139.04 | 109,798 | +11.50(+9.02%) |
Mar 23, 2020 | 126.21 | 132.03 | 122.27 | 127.54 | 208,072 | +1.94(+1.54%) |
Mar 20, 2020 | 136.28 | 137.90 | 123.85 | 125.60 | 198,909 | -9.76(-7.21%) |
Mar 19, 2020 | 124.07 | 140.32 | 122.20 | 135.36 | 206,407 | +10.98(+8.83%) |
Mar 18, 2020 | 136.04 | 138.39 | 118.70 | 124.38 | 176,415 | -20.28(-14.02%) |
Mar 17, 2020 | 143.95 | 148.43 | 139.10 | 144.65 | 229,859 | +2.02(+1.41%) |
Mar 16, 2020 | 150.38 | 160.07 | 138.35 | 142.63 | 222,515 | -22.64(-13.70%) |
Mar 13, 2020 | 155.43 | 165.33 | 152.89 | 165.28 | 228,278 | +14.66(+9.73%) |
Mar 12, 2020 | 151.12 | 152.92 | 141.92 | 150.62 | 244,025 | -10.09(-6.28%) |
Mar 11, 2020 | 166.63 | 167.92 | 158.27 | 160.71 | 117,574 | -9.67(-5.68%) |
Mar 10, 2020 | 171.74 | 175.01 | 164.31 | 170.38 | 135,288 | +1.85(+1.10%) |
Mar 09, 2020 | 169.63 | 170.29 | 161.48 | 168.53 | 151,886 | -11.42(-6.35%) |
Mar 06, 2020 | 171.54 | 180.53 | 171.24 | 179.95 | 89,545 | +3.54(+2.01%) |
Mar 05, 2020 | 179.88 | 180.20 | 173.93 | 176.41 | 73,895 | -7.60(-4.13%) |
Mar 04, 2020 | 179.68 | 184.13 | 179.08 | 184.01 | 55,039 | +6.11(+3.43%) |
Mar 03, 2020 | 182.27 | 186.27 | 176.78 | 177.90 | 65,331 | -5.17(-2.83%) |