Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 165.78 | 166.14 | 163.55 | 164.41 | 2,382,855 | -1.82(-1.09%) |
May 28, 2020 | 171.71 | 171.87 | 165.53 | 166.22 | 1,425,050 | -4.35(-2.55%) |
May 27, 2020 | 167.57 | 170.95 | 167.46 | 170.57 | 1,444,661 | +4.85(+2.93%) |
May 26, 2020 | 163.22 | 167.18 | 161.95 | 165.72 | 1,438,619 | +7.61(+4.81%) |
May 22, 2020 | 157.82 | 158.81 | 156.22 | 158.12 | 1,248,632 | +0.84(+0.53%) |
May 21, 2020 | 159.24 | 159.81 | 155.68 | 157.28 | 1,278,410 | -2.86(-1.79%) |
May 20, 2020 | 159.40 | 162.63 | 158.12 | 160.14 | 1,422,370 | +5.53(+3.58%) |
May 19, 2020 | 157.05 | 159.46 | 154.43 | 154.60 | 1,459,140 | -2.83(-1.80%) |
May 18, 2020 | 154.37 | 158.63 | 152.59 | 157.44 | 1,425,741 | +9.56(+6.47%) |
May 15, 2020 | 151.40 | 151.88 | 146.74 | 147.87 | 2,213,682 | -5.74(-3.74%) |
May 14, 2020 | 149.65 | 153.87 | 145.22 | 153.62 | 1,373,271 | +1.89(+1.25%) |
May 13, 2020 | 152.51 | 153.23 | 149.25 | 151.73 | 1,437,958 | -2.07(-1.35%) |
May 12, 2020 | 160.17 | 160.56 | 153.71 | 153.80 | 1,506,390 | -6.70(-4.18%) |
May 11, 2020 | 159.47 | 161.67 | 158.10 | 160.51 | 966,832 | -0.64(-0.39%) |
May 08, 2020 | 158.52 | 161.61 | 158.11 | 161.14 | 833,289 | +4.77(+3.05%) |
May 07, 2020 | 157.10 | 159.35 | 155.67 | 156.38 | 1,134,332 | +2.15(+1.39%) |
May 06, 2020 | 157.80 | 159.40 | 153.84 | 154.23 | 1,208,013 | -2.91(-1.85%) |
May 05, 2020 | 156.22 | 158.64 | 156.16 | 157.13 | 1,066,547 | +3.07(+1.99%) |
May 04, 2020 | 155.66 | 155.66 | 151.22 | 154.06 | 1,337,735 | -2.49(-1.59%) |
May 01, 2020 | 154.63 | 156.71 | 152.76 | 156.56 | 1,641,484 | -0.34(-0.22%) |
Apr 30, 2020 | 159.74 | 164.00 | 156.27 | 156.89 | 2,405,109 | -8.46(-5.12%) |
Apr 29, 2020 | 163.52 | 169.50 | 162.48 | 165.36 | 2,497,897 | +8.88(+5.68%) |
Apr 28, 2020 | 156.47 | 158.40 | 153.67 | 156.47 | 2,172,283 | +3.46(+2.26%) |
Apr 27, 2020 | 149.56 | 153.88 | 148.06 | 153.02 | 1,859,449 | +5.68(+3.85%) |
Apr 24, 2020 | 144.19 | 147.72 | 142.43 | 147.34 | 1,844,106 | +4.42(+3.09%) |
Apr 23, 2020 | 143.92 | 146.80 | 141.75 | 142.92 | 2,146,797 | +1.91(+1.35%) |
Apr 22, 2020 | 140.31 | 142.43 | 138.22 | 141.01 | 1,681,067 | +3.47(+2.52%) |
Apr 21, 2020 | 136.88 | 139.08 | 135.13 | 137.55 | 2,722,457 | -3.39(-2.41%) |
Apr 20, 2020 | 145.05 | 145.47 | 138.84 | 140.94 | 1,851,718 | -6.39(-4.34%) |
Apr 17, 2020 | 144.34 | 148.02 | 143.04 | 147.33 | 1,911,720 | +6.80(+4.84%) |
Apr 16, 2020 | 140.34 | 140.85 | 137.12 | 140.53 | 1,479,210 | -0.55(-0.39%) |
Apr 15, 2020 | 138.64 | 141.65 | 137.80 | 141.08 | 1,398,259 | -1.50(-1.05%) |
Apr 14, 2020 | 143.68 | 145.79 | 141.49 | 142.58 | 1,192,823 | +1.10(+0.78%) |
Apr 13, 2020 | 145.92 | 146.07 | 140.07 | 141.48 | 1,456,669 | -4.59(-3.14%) |
Apr 09, 2020 | 147.05 | 151.00 | 143.98 | 146.07 | 2,414,569 | +0.30(+0.21%) |
Apr 08, 2020 | 142.55 | 146.95 | 141.45 | 145.77 | 1,511,379 | +4.99(+3.54%) |
Apr 07, 2020 | 146.43 | 148.54 | 140.33 | 140.78 | 2,249,084 | -1.12(-0.79%) |
Apr 06, 2020 | 138.22 | 142.96 | 137.37 | 141.90 | 2,942,431 | +11.40(+8.73%) |
Apr 03, 2020 | 131.40 | 132.39 | 129.00 | 130.50 | 2,492,870 | -1.28(-0.97%) |
Apr 02, 2020 | 126.62 | 132.15 | 125.31 | 131.79 | 3,252,422 | +3.40(+2.65%) |
Apr 01, 2020 | 127.17 | 130.60 | 126.37 | 128.39 | 2,254,859 | -5.49(-4.10%) |
Mar 31, 2020 | 134.82 | 137.44 | 132.71 | 133.88 | 2,526,556 | -2.10(-1.54%) |
Mar 30, 2020 | 131.44 | 137.47 | 130.25 | 135.98 | 2,192,014 | +4.52(+3.44%) |
Mar 27, 2020 | 129.13 | 134.45 | 127.19 | 131.46 | 1,706,916 | -3.26(-2.42%) |
Mar 26, 2020 | 131.30 | 136.72 | 128.65 | 134.72 | 2,751,045 | +5.98(+4.64%) |
Mar 25, 2020 | 125.63 | 138.22 | 124.66 | 128.74 | 3,214,626 | +0.16(+0.12%) |
Mar 24, 2020 | 116.47 | 129.40 | 115.36 | 128.59 | 2,969,582 | +19.58(+17.96%) |
Mar 23, 2020 | 111.72 | 113.56 | 103.27 | 109.01 | 3,726,943 | -4.43(-3.90%) |
Mar 20, 2020 | 127.25 | 127.25 | 113.26 | 113.44 | 2,957,659 | -11.57(-9.26%) |
Mar 19, 2020 | 117.67 | 127.74 | 115.39 | 125.01 | 2,561,838 | +5.03(+4.20%) |
Mar 18, 2020 | 118.35 | 121.69 | 109.39 | 119.98 | 2,993,585 | -8.02(-6.27%) |
Mar 17, 2020 | 117.89 | 130.33 | 115.11 | 128.00 | 2,903,012 | +12.06(+10.40%) |
Mar 16, 2020 | 121.52 | 130.08 | 115.85 | 115.94 | 2,854,569 | -18.73(-13.90%) |
Mar 13, 2020 | 129.51 | 135.12 | 124.96 | 134.67 | 3,564,328 | +12.25(+10.01%) |
Mar 12, 2020 | 125.93 | 130.15 | 118.51 | 122.42 | 4,297,402 | -16.38(-11.80%) |
Mar 11, 2020 | 142.75 | 143.94 | 136.29 | 138.79 | 2,778,205 | -8.39(-5.70%) |
Mar 10, 2020 | 147.53 | 148.45 | 139.76 | 147.18 | 2,915,466 | +5.51(+3.89%) |
Mar 09, 2020 | 146.22 | 150.61 | 138.80 | 141.67 | 3,381,933 | -18.43(-11.51%) |
Mar 06, 2020 | 154.84 | 160.70 | 154.09 | 160.10 | 2,359,497 | -0.69(-0.43%) |
Mar 05, 2020 | 162.75 | 164.62 | 159.55 | 160.79 | 2,085,570 | -8.15(-4.82%) |
Mar 04, 2020 | 164.58 | 169.16 | 162.89 | 168.94 | 1,997,960 | +6.77(+4.17%) |
Mar 03, 2020 | 167.18 | 172.05 | 160.55 | 162.18 | 2,322,443 | -5.25(-3.14%) |