Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 169.84 | 169.95 | 168.07 | 169.39 | 8,587 | -0.48(-0.28%) |
May 28, 2020 | 170.50 | 171.62 | 169.53 | 169.88 | 3,649 | -0.00(-0.00%) |
May 27, 2020 | 169.05 | 169.88 | 167.36 | 169.88 | 7,551 | +2.77(+1.66%) |
May 26, 2020 | 169.07 | 169.07 | 167.11 | 167.11 | 7,678 | +2.94(+1.79%) |
May 22, 2020 | 163.37 | 164.16 | 163.37 | 164.16 | 2,222 | +0.03(+0.02%) |
May 21, 2020 | 165.37 | 165.37 | 164.09 | 164.13 | 3,386 | -0.93(-0.56%) |
May 20, 2020 | 165.58 | 165.81 | 164.75 | 165.06 | 4,741 | +2.27(+1.39%) |
May 19, 2020 | 164.74 | 165.01 | 162.79 | 162.79 | 3,912 | -2.03(-1.23%) |
May 18, 2020 | 162.42 | 165.44 | 162.42 | 164.82 | 10,375 | +5.80(+3.64%) |
May 15, 2020 | 157.13 | 159.03 | 156.94 | 159.03 | 5,556 | +0.44(+0.27%) |
May 14, 2020 | 155.75 | 158.59 | 153.98 | 158.59 | 26,122 | +1.49(+0.95%) |
May 13, 2020 | 158.63 | 158.63 | 155.83 | 157.10 | 16,087 | -2.32(-1.45%) |
May 12, 2020 | 163.37 | 163.37 | 159.41 | 159.41 | 37,890 | -3.26(-2.00%) |
May 11, 2020 | 161.63 | 163.14 | 161.17 | 162.68 | 26,103 | -0.15(-0.09%) |
May 08, 2020 | 162.23 | 162.90 | 161.71 | 162.82 | 4,950 | +3.27(+2.05%) |
May 07, 2020 | 159.87 | 160.55 | 159.51 | 159.55 | 7,023 | +1.91(+1.21%) |
May 06, 2020 | 160.34 | 160.34 | 157.64 | 157.64 | 4,864 | -1.46(-0.92%) |
May 05, 2020 | 159.34 | 160.42 | 159.02 | 159.11 | 5,336 | +1.59(+1.01%) |
May 04, 2020 | 155.74 | 157.52 | 155.47 | 157.52 | 5,805 | +0.15(+0.10%) |
May 01, 2020 | 158.02 | 159.17 | 157.37 | 157.37 | 8,890 | -4.36(-2.70%) |
Apr 30, 2020 | 163.17 | 163.17 | 160.92 | 161.72 | 3,854 | -2.23(-1.36%) |
Apr 29, 2020 | 164.13 | 164.77 | 163.08 | 163.95 | 7,125 | +3.65(+2.28%) |
Apr 28, 2020 | 163.69 | 163.69 | 160.27 | 160.30 | 6,756 | -0.72(-0.45%) |
Apr 27, 2020 | 159.64 | 161.04 | 159.31 | 161.03 | 5,592 | +3.09(+1.96%) |
Apr 24, 2020 | 157.32 | 158.34 | 155.84 | 157.93 | 9,092 | +2.39(+1.53%) |
Apr 23, 2020 | 156.92 | 157.85 | 155.54 | 155.54 | 5,561 | -0.13(-0.08%) |
Apr 22, 2020 | 156.09 | 156.45 | 154.61 | 155.67 | 10,273 | +3.04(+1.99%) |
Apr 21, 2020 | 154.20 | 154.72 | 152.10 | 152.63 | 14,307 | -4.76(-3.02%) |
Apr 20, 2020 | 157.12 | 159.67 | 157.12 | 157.39 | 7,892 | -3.08(-1.92%) |
Apr 17, 2020 | 160.15 | 160.58 | 158.25 | 160.47 | 11,921 | +4.18(+2.68%) |
Apr 16, 2020 | 155.75 | 156.34 | 154.48 | 156.29 | 18,123 | +0.76(+0.49%) |
Apr 15, 2020 | 157.36 | 157.36 | 154.30 | 155.53 | 12,028 | -4.09(-2.56%) |
Apr 14, 2020 | 157.11 | 159.86 | 157.11 | 159.62 | 57,941 | +4.62(+2.98%) |
Apr 13, 2020 | 156.94 | 156.94 | 153.06 | 155.00 | 9,153 | -2.27(-1.44%) |
Apr 09, 2020 | 157.84 | 158.84 | 156.19 | 157.27 | 11,719 | +2.78(+1.80%) |
Apr 08, 2020 | 150.38 | 155.39 | 150.35 | 154.50 | 12,969 | +5.03(+3.36%) |
Apr 07, 2020 | 154.10 | 154.50 | 149.47 | 149.47 | 9,263 | +0.06(+0.04%) |
Apr 06, 2020 | 145.51 | 149.89 | 145.51 | 149.41 | 14,480 | +9.99(+7.16%) |
Apr 03, 2020 | 141.24 | 141.52 | 138.22 | 139.42 | 12,022 | -1.97(-1.39%) |
Apr 02, 2020 | 136.93 | 141.84 | 136.93 | 141.39 | 14,313 | +2.79(+2.01%) |
Apr 01, 2020 | 138.80 | 140.45 | 137.47 | 138.60 | 59,102 | -6.49(-4.48%) |
Mar 31, 2020 | 147.41 | 147.89 | 144.40 | 145.09 | 13,800 | -2.13(-1.45%) |
Mar 30, 2020 | 143.91 | 147.57 | 143.34 | 147.22 | 18,979 | +4.08(+2.85%) |
Mar 27, 2020 | 143.06 | 146.59 | 142.24 | 143.14 | 18,891 | -4.77(-3.23%) |
Mar 26, 2020 | 141.77 | 148.82 | 141.17 | 147.91 | 33,591 | +9.17(+6.61%) |
Mar 25, 2020 | 138.25 | 144.91 | 136.07 | 138.75 | 40,192 | +2.58(+1.89%) |
Mar 24, 2020 | 130.97 | 136.17 | 130.97 | 136.17 | 17,640 | +12.65(+10.24%) |
Mar 23, 2020 | 126.27 | 126.58 | 120.97 | 123.52 | 43,820 | -3.98(-3.12%) |
Mar 20, 2020 | 134.32 | 136.25 | 127.26 | 127.50 | 54,352 | -6.40(-4.78%) |
Mar 19, 2020 | 130.87 | 135.84 | 128.75 | 133.90 | 29,654 | +1.38(+1.04%) |
Mar 18, 2020 | 131.56 | 134.23 | 126.22 | 132.51 | 26,752 | -7.34(-5.25%) |
Mar 17, 2020 | 136.28 | 141.66 | 132.88 | 139.85 | 15,762 | +6.06(+4.53%) |
Mar 16, 2020 | 131.71 | 143.52 | 131.71 | 133.80 | 37,184 | -19.16(-12.53%) |
Mar 13, 2020 | 148.14 | 153.57 | 141.51 | 152.96 | 32,611 | +12.67(+9.03%) |
Mar 12, 2020 | 145.13 | 149.64 | 135.56 | 140.29 | 68,066 | -16.16(-10.33%) |
Mar 11, 2020 | 158.44 | 159.81 | 154.55 | 156.45 | 24,208 | -7.29(-4.45%) |
Mar 10, 2020 | 160.65 | 163.74 | 155.69 | 163.74 | 10,334 | +7.06(+4.51%) |
Mar 09, 2020 | 159.98 | 159.98 | 147.97 | 156.68 | 35,057 | -12.25(-7.25%) |
Mar 06, 2020 | 165.28 | 169.13 | 164.96 | 168.93 | 8,940 | -2.36(-1.38%) |
Mar 05, 2020 | 173.36 | 174.21 | 170.40 | 171.29 | 12,994 | -6.29(-3.54%) |
Mar 04, 2020 | 173.37 | 177.58 | 172.30 | 177.58 | 13,590 | +7.81(+4.60%) |
Mar 03, 2020 | 175.36 | 176.95 | 168.42 | 169.76 | 12,009 | -4.38(-2.52%) |