Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 158.36 | 160.16 | 157.58 | 159.35 | 142,700 | -0.56(-0.35%) |
May 28, 2020 | 164.01 | 164.01 | 159.30 | 159.91 | 206,423 | -2.45(-1.51%) |
May 27, 2020 | 161.96 | 162.56 | 158.57 | 162.36 | 240,994 | +4.52(+2.86%) |
May 26, 2020 | 155.64 | 158.89 | 155.46 | 157.84 | 336,469 | +7.54(+5.02%) |
May 22, 2020 | 149.26 | 150.47 | 148.52 | 150.30 | 114,400 | +0.37(+0.25%) |
May 21, 2020 | 151.73 | 151.73 | 148.97 | 149.93 | 145,340 | -0.49(-0.33%) |
May 20, 2020 | 149.22 | 152.38 | 148.85 | 150.42 | 431,936 | +4.46(+3.06%) |
May 19, 2020 | 148.01 | 149.33 | 145.96 | 145.96 | 199,539 | -1.57(-1.06%) |
May 18, 2020 | 142.33 | 148.32 | 142.33 | 147.53 | 162,005 | +9.97(+7.25%) |
May 15, 2020 | 137.08 | 139.49 | 136.91 | 137.56 | 140,100 | -1.70(-1.22%) |
May 14, 2020 | 137.63 | 139.37 | 133.08 | 139.26 | 181,052 | +0.63(+0.45%) |
May 13, 2020 | 141.65 | 141.65 | 137.25 | 138.63 | 159,515 | -3.10(-2.19%) |
May 12, 2020 | 146.34 | 146.68 | 141.73 | 141.73 | 181,287 | -4.16(-2.85%) |
May 11, 2020 | 144.84 | 147.26 | 144.78 | 145.89 | 362,756 | -1.72(-1.17%) |
May 08, 2020 | 143.74 | 148.00 | 143.74 | 147.61 | 189,300 | +4.89(+3.43%) |
May 07, 2020 | 142.58 | 144.76 | 142.20 | 142.72 | 180,799 | +2.24(+1.59%) |
May 06, 2020 | 143.37 | 143.37 | 140.18 | 140.48 | 248,233 | -2.03(-1.42%) |
May 05, 2020 | 144.24 | 145.05 | 142.19 | 142.51 | 223,780 | +1.18(+0.83%) |
May 04, 2020 | 141.73 | 142.12 | 139.33 | 141.33 | 282,262 | -3.44(-2.38%) |
May 01, 2020 | 147.20 | 147.20 | 143.64 | 144.78 | 212,100 | -5.14(-3.43%) |
Apr 30, 2020 | 153.38 | 153.38 | 149.54 | 149.92 | 212,668 | -4.48(-2.90%) |
Apr 29, 2020 | 155.11 | 155.60 | 152.99 | 154.40 | 457,661 | +4.13(+2.75%) |
Apr 28, 2020 | 151.40 | 152.10 | 148.87 | 150.27 | 241,103 | +1.37(+0.92%) |
Apr 27, 2020 | 147.88 | 149.99 | 145.87 | 148.90 | 626,210 | +4.13(+2.85%) |
Apr 24, 2020 | 143.67 | 145.09 | 141.56 | 144.77 | 77,900 | +2.64(+1.86%) |
Apr 23, 2020 | 142.21 | 144.52 | 142.05 | 142.13 | 194,062 | +2.00(+1.43%) |
Apr 22, 2020 | 143.91 | 143.94 | 139.80 | 140.13 | 220,534 | -0.18(-0.13%) |
Apr 21, 2020 | 139.19 | 141.42 | 138.49 | 140.31 | 273,303 | -2.30(-1.61%) |
Apr 20, 2020 | 145.89 | 145.96 | 141.22 | 142.61 | 340,594 | -4.67(-3.17%) |
Apr 17, 2020 | 148.00 | 148.16 | 145.16 | 147.28 | 151,900 | +4.48(+3.14%) |
Apr 16, 2020 | 143.22 | 143.22 | 139.69 | 142.80 | 131,294 | -0.38(-0.26%) |
Apr 15, 2020 | 145.02 | 145.02 | 141.16 | 143.18 | 152,843 | -3.09(-2.12%) |
Apr 14, 2020 | 146.84 | 148.58 | 145.31 | 146.27 | 150,450 | +2.26(+1.57%) |
Apr 13, 2020 | 147.00 | 148.34 | 143.06 | 144.01 | 138,387 | -3.42(-2.32%) |
Apr 09, 2020 | 151.64 | 151.64 | 145.30 | 147.43 | 229,000 | +1.77(+1.21%) |
Apr 08, 2020 | 144.50 | 146.74 | 142.01 | 145.66 | 308,371 | +4.82(+3.42%) |
Apr 07, 2020 | 145.13 | 147.21 | 140.39 | 140.84 | 298,093 | +0.60(+0.43%) |
Apr 06, 2020 | 137.02 | 140.98 | 136.42 | 140.24 | 308,304 | +9.56(+7.32%) |
Apr 03, 2020 | 133.97 | 134.16 | 129.43 | 130.68 | 154,800 | -2.57(-1.93%) |
Apr 02, 2020 | 131.44 | 133.49 | 129.32 | 133.25 | 134,978 | +1.67(+1.27%) |
Apr 01, 2020 | 134.10 | 134.36 | 130.28 | 131.58 | 155,722 | -6.65(-4.81%) |
Mar 31, 2020 | 139.94 | 140.72 | 136.74 | 138.23 | 128,073 | -1.02(-0.73%) |
Mar 30, 2020 | 137.26 | 140.59 | 135.30 | 139.25 | 87,808 | +1.54(+1.12%) |
Mar 27, 2020 | 138.78 | 141.15 | 135.58 | 137.71 | 120,300 | -6.32(-4.39%) |
Mar 26, 2020 | 138.62 | 144.81 | 138.62 | 144.03 | 221,569 | +5.49(+3.96%) |
Mar 25, 2020 | 138.49 | 145.51 | 133.57 | 138.54 | 385,265 | +2.78(+2.05%) |
Mar 24, 2020 | 123.52 | 136.31 | 123.52 | 135.76 | 270,657 | +15.63(+13.01%) |
Mar 23, 2020 | 123.31 | 123.87 | 117.18 | 120.13 | 165,653 | -2.92(-2.37%) |
Mar 20, 2020 | 127.81 | 133.39 | 122.38 | 123.05 | 115,300 | -4.14(-3.25%) |
Mar 19, 2020 | 123.98 | 131.76 | 121.05 | 127.19 | 153,451 | +2.33(+1.87%) |
Mar 18, 2020 | 126.20 | 129.49 | 116.61 | 124.86 | 336,859 | -10.42(-7.70%) |
Mar 17, 2020 | 128.47 | 136.27 | 124.50 | 135.28 | 187,087 | +8.48(+6.69%) |
Mar 16, 2020 | 138.91 | 138.91 | 126.07 | 126.80 | 195,378 | -15.78(-11.07%) |
Mar 13, 2020 | 132.07 | 142.79 | 132.07 | 142.58 | 206,500 | +11.70(+8.94%) |
Mar 12, 2020 | 142.12 | 142.12 | 130.53 | 130.88 | 249,878 | -15.53(-10.61%) |
Mar 11, 2020 | 148.83 | 150.01 | 144.55 | 146.41 | 346,590 | -6.82(-4.45%) |
Mar 10, 2020 | 150.93 | 153.47 | 145.29 | 153.23 | 533,049 | +7.71(+5.30%) |
Mar 09, 2020 | 149.81 | 156.49 | 144.52 | 145.52 | 398,562 | -15.61(-9.69%) |
Mar 06, 2020 | 156.90 | 163.16 | 155.86 | 161.13 | 515,400 | -1.15(-0.71%) |
Mar 05, 2020 | 166.28 | 166.64 | 161.65 | 162.28 | 362,281 | -9.12(-5.32%) |
Mar 04, 2020 | 167.58 | 171.40 | 165.27 | 171.40 | 384,976 | +5.90(+3.56%) |
Mar 03, 2020 | 171.83 | 174.46 | 164.57 | 165.50 | 355,838 | -4.88(-2.86%) |