Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.92 | 152.35 | 149.88 | 151.98 | 352,229 | +1.17(+0.78%) |
May 28, 2020 | 150.66 | 153.04 | 150.29 | 150.81 | 356,134 | +0.24(+0.16%) |
May 27, 2020 | 150.00 | 150.62 | 146.69 | 150.56 | 407,750 | +0.89(+0.59%) |
May 26, 2020 | 152.75 | 152.75 | 149.43 | 149.67 | 367,932 | +0.18(+0.12%) |
May 22, 2020 | 149.04 | 149.72 | 148.33 | 149.50 | 252,733 | +0.47(+0.31%) |
May 21, 2020 | 150.36 | 150.86 | 148.44 | 149.03 | 380,255 | -1.24(-0.83%) |
May 20, 2020 | 149.33 | 150.46 | 149.26 | 150.27 | 396,247 | +2.75(+1.86%) |
May 19, 2020 | 148.12 | 149.54 | 147.50 | 147.53 | 355,496 | -0.60(-0.40%) |
May 18, 2020 | 147.45 | 148.78 | 146.91 | 148.12 | 468,000 | +3.30(+2.28%) |
May 15, 2020 | 142.13 | 144.82 | 141.69 | 144.82 | 368,812 | +1.32(+0.92%) |
May 14, 2020 | 141.00 | 143.55 | 139.80 | 143.50 | 569,589 | +1.23(+0.87%) |
May 13, 2020 | 144.36 | 145.37 | 140.65 | 142.27 | 609,289 | -1.92(-1.33%) |
May 12, 2020 | 147.68 | 147.85 | 144.15 | 144.19 | 419,882 | -2.94(-2.00%) |
May 11, 2020 | 145.11 | 147.87 | 144.97 | 147.13 | 577,607 | +0.97(+0.66%) |
May 08, 2020 | 145.94 | 146.30 | 145.03 | 146.17 | 534,434 | +1.80(+1.25%) |
May 07, 2020 | 144.10 | 145.02 | 143.72 | 144.37 | 382,983 | +2.06(+1.45%) |
May 06, 2020 | 143.09 | 143.69 | 142.04 | 142.31 | 349,875 | +0.27(+0.19%) |
May 05, 2020 | 141.95 | 143.63 | 141.69 | 142.03 | 358,499 | +1.78(+1.27%) |
May 04, 2020 | 137.96 | 140.35 | 137.63 | 140.26 | 300,688 | +1.42(+1.02%) |
May 01, 2020 | 139.36 | 141.21 | 138.44 | 138.84 | 498,300 | -3.92(-2.74%) |
Apr 30, 2020 | 142.41 | 143.15 | 141.41 | 142.76 | 549,499 | +0.50(+0.35%) |
Apr 29, 2020 | 141.01 | 143.03 | 140.31 | 142.26 | 452,167 | +4.68(+3.40%) |
Apr 28, 2020 | 141.27 | 141.51 | 137.50 | 137.58 | 410,182 | -2.19(-1.57%) |
Apr 27, 2020 | 139.79 | 140.26 | 139.27 | 139.77 | 458,122 | +1.20(+0.87%) |
Apr 24, 2020 | 137.33 | 138.72 | 136.06 | 138.57 | 556,340 | +2.15(+1.58%) |
Apr 23, 2020 | 137.56 | 138.92 | 136.28 | 136.42 | 788,228 | -0.36(-0.26%) |
Apr 22, 2020 | 135.76 | 137.55 | 135.10 | 136.78 | 536,260 | +3.96(+2.98%) |
Apr 21, 2020 | 135.70 | 136.17 | 132.05 | 132.82 | 555,729 | -4.74(-3.44%) |
Apr 20, 2020 | 138.11 | 139.62 | 137.50 | 137.56 | 501,196 | -2.14(-1.53%) |
Apr 17, 2020 | 140.22 | 140.22 | 137.55 | 139.70 | 971,215 | +2.41(+1.76%) |
Apr 16, 2020 | 136.89 | 137.94 | 135.31 | 137.29 | 593,128 | +1.56(+1.15%) |
Apr 15, 2020 | 135.02 | 136.66 | 134.32 | 135.72 | 420,558 | -1.91(-1.39%) |
Apr 14, 2020 | 135.57 | 138.01 | 134.81 | 137.64 | 1,013,910 | +5.10(+3.85%) |
Apr 13, 2020 | 131.83 | 132.75 | 129.87 | 132.54 | 675,731 | +0.22(+0.17%) |
Apr 09, 2020 | 132.83 | 133.33 | 131.17 | 132.31 | 979,813 | +1.07(+0.82%) |
Apr 08, 2020 | 129.36 | 131.63 | 127.91 | 131.24 | 488,400 | +3.44(+2.69%) |
Apr 07, 2020 | 133.01 | 133.01 | 127.60 | 127.80 | 1,146,924 | -0.42(-0.33%) |
Apr 06, 2020 | 123.94 | 128.88 | 123.25 | 128.22 | 690,151 | +9.06(+7.60%) |
Apr 03, 2020 | 120.49 | 121.28 | 117.67 | 119.17 | 409,040 | -1.55(-1.29%) |
Apr 02, 2020 | 118.09 | 120.97 | 117.67 | 120.72 | 427,553 | +2.14(+1.80%) |
Apr 01, 2020 | 119.58 | 121.56 | 117.53 | 118.58 | 547,391 | -5.57(-4.49%) |
Mar 31, 2020 | 125.37 | 127.19 | 123.61 | 124.15 | 661,779 | -1.54(-1.23%) |
Mar 30, 2020 | 122.33 | 125.89 | 122.01 | 125.69 | 617,678 | +4.29(+3.53%) |
Mar 27, 2020 | 122.30 | 125.03 | 120.72 | 121.40 | 474,961 | -4.59(-3.64%) |
Mar 26, 2020 | 120.82 | 126.30 | 120.81 | 125.99 | 1,423,220 | +6.86(+5.76%) |
Mar 25, 2020 | 119.96 | 124.06 | 116.95 | 119.13 | 896,838 | +0.33(+0.28%) |
Mar 24, 2020 | 115.10 | 118.85 | 114.37 | 118.80 | 824,796 | +10.16(+9.36%) |
Mar 23, 2020 | 109.66 | 111.37 | 105.83 | 108.64 | 869,338 | -1.52(-1.38%) |
Mar 20, 2020 | 116.93 | 118.08 | 109.99 | 110.16 | 1,504,486 | -5.05(-4.38%) |
Mar 19, 2020 | 112.38 | 118.49 | 110.13 | 115.20 | 666,122 | +1.74(+1.54%) |
Mar 18, 2020 | 111.12 | 115.04 | 107.31 | 113.46 | 590,924 | -5.53(-4.64%) |
Mar 17, 2020 | 114.77 | 119.88 | 110.58 | 118.98 | 814,059 | +6.96(+6.21%) |
Mar 16, 2020 | 113.94 | 120.74 | 111.95 | 112.03 | 705,293 | -16.08(-12.55%) |
Mar 13, 2020 | 124.68 | 128.36 | 117.91 | 128.11 | 956,915 | +10.88(+9.29%) |
Mar 12, 2020 | 119.92 | 126.00 | 117.20 | 117.22 | 1,178,633 | -11.77(-9.13%) |
Mar 11, 2020 | 131.61 | 132.58 | 127.36 | 128.99 | 474,052 | -6.52(-4.81%) |
Mar 10, 2020 | 133.02 | 135.51 | 128.37 | 135.51 | 872,846 | +7.59(+5.93%) |
Mar 09, 2020 | 132.81 | 132.81 | 127.12 | 127.92 | 899,993 | -10.18(-7.37%) |
Mar 06, 2020 | 136.40 | 138.88 | 134.59 | 138.10 | 430,073 | -2.51(-1.79%) |
Mar 05, 2020 | 142.24 | 143.93 | 139.77 | 140.62 | 362,468 | -5.20(-3.57%) |
Mar 04, 2020 | 142.78 | 145.82 | 141.30 | 145.82 | 414,763 | +5.79(+4.13%) |
Mar 03, 2020 | 145.20 | 146.54 | 138.72 | 140.03 | 651,638 | -4.38(-3.03%) |