Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 148.06 | 148.26 | 139.62 | 145.32 | 395,500 | -1.92(-1.30%) |
May 28, 2020 | 152.50 | 154.46 | 146.50 | 147.24 | 202,033 | -5.54(-3.63%) |
May 27, 2020 | 159.50 | 160.00 | 146.46 | 152.78 | 337,362 | -4.98(-3.16%) |
May 26, 2020 | 163.26 | 163.98 | 157.30 | 157.76 | 176,319 | -2.24(-1.40%) |
May 22, 2020 | 158.94 | 161.19 | 156.21 | 160.00 | 111,900 | +1.64(+1.04%) |
May 21, 2020 | 158.36 | 159.40 | 152.62 | 158.36 | 221,755 | +1.10(+0.70%) |
May 20, 2020 | 152.00 | 160.06 | 150.61 | 157.26 | 205,368 | +7.26(+4.84%) |
May 19, 2020 | 151.34 | 155.84 | 150.00 | 150.00 | 196,578 | -2.83(-1.85%) |
May 18, 2020 | 160.46 | 162.36 | 152.54 | 152.83 | 215,251 | -1.94(-1.25%) |
May 15, 2020 | 154.42 | 156.00 | 150.12 | 154.77 | 191,600 | +1.24(+0.81%) |
May 14, 2020 | 146.99 | 155.98 | 146.13 | 153.53 | 220,393 | +2.99(+1.99%) |
May 13, 2020 | 165.33 | 165.50 | 146.73 | 150.54 | 411,434 | -15.00(-9.06%) |
May 12, 2020 | 160.00 | 176.53 | 160.00 | 165.54 | 454,532 | +1.23(+0.75%) |
May 11, 2020 | 162.13 | 166.63 | 160.44 | 164.31 | 421,926 | +2.08(+1.28%) |
May 08, 2020 | 163.25 | 163.81 | 159.64 | 162.23 | 276,300 | +1.70(+1.06%) |
May 07, 2020 | 162.61 | 162.61 | 157.54 | 160.53 | 169,383 | +0.09(+0.06%) |
May 06, 2020 | 158.95 | 164.03 | 158.35 | 160.44 | 151,313 | +2.87(+1.82%) |
May 05, 2020 | 154.22 | 161.65 | 154.22 | 157.57 | 177,736 | +5.29(+3.47%) |
May 04, 2020 | 147.74 | 153.29 | 144.27 | 152.28 | 168,529 | +3.72(+2.50%) |
May 01, 2020 | 154.13 | 155.72 | 144.96 | 148.56 | 254,000 | -9.60(-6.07%) |
Apr 30, 2020 | 163.21 | 167.79 | 157.81 | 158.16 | 269,725 | -7.83(-4.72%) |
Apr 29, 2020 | 168.14 | 168.29 | 162.02 | 165.99 | 207,660 | +4.05(+2.50%) |
Apr 28, 2020 | 169.33 | 170.49 | 161.79 | 161.94 | 267,064 | -5.38(-3.22%) |
Apr 27, 2020 | 162.03 | 170.34 | 162.03 | 167.32 | 295,145 | +6.85(+4.27%) |
Apr 24, 2020 | 154.27 | 160.83 | 151.62 | 160.47 | 165,800 | +6.01(+3.89%) |
Apr 23, 2020 | 152.76 | 160.57 | 152.42 | 154.46 | 214,055 | +1.81(+1.19%) |
Apr 22, 2020 | 150.95 | 155.34 | 149.79 | 152.65 | 283,650 | +4.58(+3.09%) |
Apr 21, 2020 | 150.91 | 152.51 | 143.51 | 148.07 | 292,079 | -7.87(-5.05%) |
Apr 20, 2020 | 148.21 | 164.90 | 148.18 | 155.94 | 367,866 | +6.61(+4.43%) |
Apr 17, 2020 | 147.16 | 151.40 | 143.88 | 149.33 | 244,700 | +8.62(+6.13%) |
Apr 16, 2020 | 143.17 | 147.93 | 139.27 | 140.71 | 278,403 | -2.29(-1.60%) |
Apr 15, 2020 | 141.48 | 145.19 | 138.86 | 143.00 | 189,623 | -2.68(-1.84%) |
Apr 14, 2020 | 141.35 | 149.93 | 141.20 | 145.68 | 417,175 | +7.95(+5.77%) |
Apr 13, 2020 | 140.38 | 142.92 | 137.56 | 137.73 | 135,800 | -3.46(-2.45%) |
Apr 09, 2020 | 139.71 | 144.29 | 137.25 | 141.19 | 267,000 | +3.77(+2.74%) |
Apr 08, 2020 | 137.27 | 139.29 | 131.15 | 137.42 | 263,772 | +2.77(+2.06%) |
Apr 07, 2020 | 139.07 | 143.91 | 134.32 | 134.65 | 287,442 | -3.64(-2.63%) |
Apr 06, 2020 | 132.77 | 140.99 | 131.90 | 138.29 | 347,582 | +9.43(+7.32%) |
Apr 03, 2020 | 134.91 | 137.43 | 126.10 | 128.86 | 356,000 | -6.51(-4.81%) |
Apr 02, 2020 | 131.36 | 137.29 | 129.00 | 135.37 | 319,812 | +2.60(+1.96%) |
Apr 01, 2020 | 140.02 | 143.44 | 131.19 | 132.77 | 393,165 | -11.57(-8.02%) |
Mar 31, 2020 | 143.91 | 152.52 | 139.51 | 144.34 | 938,014 | -17.54(-10.84%) |
Mar 30, 2020 | 151.91 | 162.04 | 149.06 | 161.88 | 299,874 | +11.89(+7.93%) |
Mar 27, 2020 | 143.18 | 154.74 | 141.01 | 149.99 | 329,700 | +1.09(+0.73%) |
Mar 26, 2020 | 139.00 | 157.65 | 139.00 | 148.90 | 351,638 | +9.84(+7.08%) |
Mar 25, 2020 | 139.43 | 150.56 | 137.56 | 139.06 | 386,771 | +0.56(+0.40%) |
Mar 24, 2020 | 136.10 | 148.98 | 129.28 | 138.50 | 568,273 | +9.25(+7.16%) |
Mar 23, 2020 | 119.96 | 132.81 | 113.01 | 129.25 | 410,609 | +5.09(+4.10%) |
Mar 20, 2020 | 139.53 | 144.99 | 120.00 | 124.16 | 442,100 | -15.10(-10.84%) |
Mar 19, 2020 | 125.00 | 140.00 | 121.46 | 139.26 | 388,941 | +12.55(+9.90%) |
Mar 18, 2020 | 126.56 | 136.54 | 120.25 | 126.71 | 512,866 | -8.41(-6.22%) |
Mar 17, 2020 | 133.10 | 146.98 | 122.13 | 135.12 | 592,577 | +5.11(+3.93%) |
Mar 16, 2020 | 150.00 | 150.00 | 128.05 | 130.01 | 819,473 | -37.78(-22.52%) |
Mar 13, 2020 | 154.02 | 168.11 | 144.01 | 167.79 | 488,200 | +20.59(+13.99%) |
Mar 12, 2020 | 146.68 | 149.93 | 135.38 | 147.20 | 557,969 | -10.66(-6.75%) |
Mar 11, 2020 | 170.20 | 176.98 | 153.98 | 157.86 | 733,817 | -17.45(-9.95%) |
Mar 10, 2020 | 176.30 | 179.26 | 167.58 | 175.31 | 507,646 | +4.28(+2.50%) |
Mar 09, 2020 | 171.20 | 182.93 | 166.70 | 171.03 | 454,627 | -12.08(-6.60%) |
Mar 06, 2020 | 191.47 | 195.09 | 175.72 | 183.11 | 416,300 | -16.89(-8.44%) |
Mar 05, 2020 | 200.01 | 208.86 | 197.00 | 200.00 | 290,474 | -4.54(-2.22%) |
Mar 04, 2020 | 197.69 | 206.11 | 193.95 | 204.54 | 331,285 | +11.61(+6.02%) |
Mar 03, 2020 | 208.00 | 209.91 | 190.40 | 192.93 | 278,562 | -15.01(-7.22%) |