Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 164.11 | 167.77 | 160.53 | 165.24 | 275,233 | -0.01(-0.01%) |
May 28, 2020 | 170.03 | 170.26 | 164.29 | 165.25 | 255,652 | -4.03(-2.38%) |
May 27, 2020 | 172.12 | 175.12 | 162.69 | 169.28 | 254,702 | +0.82(+0.49%) |
May 26, 2020 | 168.84 | 170.87 | 166.93 | 168.46 | 195,007 | +3.79(+2.30%) |
May 22, 2020 | 163.40 | 164.76 | 158.87 | 164.67 | 86,230 | +2.64(+1.63%) |
May 21, 2020 | 158.59 | 162.36 | 156.95 | 162.03 | 92,085 | +3.66(+2.31%) |
May 20, 2020 | 161.90 | 164.75 | 157.63 | 158.37 | 196,422 | -0.28(-0.18%) |
May 19, 2020 | 160.43 | 162.78 | 158.00 | 158.65 | 126,771 | -4.46(-2.73%) |
May 18, 2020 | 159.72 | 167.12 | 159.72 | 163.10 | 195,750 | +9.18(+5.96%) |
May 15, 2020 | 149.73 | 157.94 | 149.44 | 153.93 | 210,095 | +3.53(+2.35%) |
May 14, 2020 | 144.13 | 151.23 | 137.34 | 150.40 | 189,155 | +1.42(+0.95%) |
May 13, 2020 | 156.44 | 156.63 | 146.24 | 148.97 | 296,594 | -10.55(-6.61%) |
May 12, 2020 | 149.43 | 165.39 | 149.43 | 159.53 | 304,934 | +14.45(+9.96%) |
May 11, 2020 | 145.61 | 148.41 | 144.42 | 145.08 | 169,024 | -3.15(-2.13%) |
May 08, 2020 | 143.61 | 148.68 | 142.60 | 148.23 | 95,122 | +8.26(+5.90%) |
May 07, 2020 | 136.88 | 140.68 | 134.91 | 139.97 | 82,105 | +4.70(+3.47%) |
May 06, 2020 | 138.54 | 138.54 | 133.91 | 135.27 | 78,407 | -2.06(-1.50%) |
May 05, 2020 | 140.41 | 140.41 | 136.60 | 137.33 | 100,161 | +0.02(+0.01%) |
May 04, 2020 | 138.17 | 140.19 | 133.85 | 137.31 | 94,683 | -3.38(-2.40%) |
May 01, 2020 | 143.11 | 143.11 | 135.48 | 140.69 | 126,450 | -6.44(-4.38%) |
Apr 30, 2020 | 150.88 | 153.89 | 145.47 | 147.13 | 213,193 | -6.70(-4.36%) |
Apr 29, 2020 | 143.56 | 155.22 | 143.50 | 153.83 | 187,751 | +14.56(+10.45%) |
Apr 28, 2020 | 135.41 | 142.09 | 134.83 | 139.27 | 164,956 | +7.28(+5.52%) |
Apr 27, 2020 | 130.75 | 134.12 | 130.63 | 131.99 | 124,745 | +3.08(+2.39%) |
Apr 24, 2020 | 127.12 | 130.14 | 123.73 | 128.91 | 140,304 | +3.45(+2.75%) |
Apr 23, 2020 | 121.55 | 130.76 | 121.46 | 125.46 | 164,330 | +4.46(+3.68%) |
Apr 22, 2020 | 122.11 | 122.33 | 117.29 | 121.00 | 93,134 | +1.46(+1.22%) |
Apr 21, 2020 | 117.39 | 121.89 | 115.27 | 119.54 | 154,978 | -1.34(-1.11%) |
Apr 20, 2020 | 126.82 | 128.39 | 118.73 | 120.89 | 186,425 | -10.39(-7.91%) |
Apr 17, 2020 | 130.31 | 135.72 | 128.48 | 131.28 | 118,282 | +4.93(+3.90%) |
Apr 16, 2020 | 128.00 | 128.99 | 121.46 | 126.34 | 152,893 | -1.29(-1.01%) |
Apr 15, 2020 | 133.28 | 138.11 | 125.73 | 127.63 | 101,419 | -12.39(-8.85%) |
Apr 14, 2020 | 139.28 | 140.79 | 136.99 | 140.01 | 132,821 | +4.64(+3.43%) |
Apr 13, 2020 | 137.26 | 139.23 | 131.33 | 135.37 | 98,485 | -4.10(-2.94%) |
Apr 09, 2020 | 133.08 | 143.88 | 133.08 | 139.47 | 164,625 | +9.66(+7.44%) |
Apr 08, 2020 | 124.55 | 132.49 | 122.30 | 129.82 | 106,298 | +6.35(+5.14%) |
Apr 07, 2020 | 123.62 | 130.97 | 120.53 | 123.47 | 223,969 | +4.00(+3.35%) |
Apr 06, 2020 | 115.55 | 120.34 | 114.96 | 119.47 | 119,105 | +9.50(+8.64%) |
Apr 03, 2020 | 109.55 | 111.60 | 107.90 | 109.97 | 180,175 | -1.12(-1.01%) |
Apr 02, 2020 | 106.54 | 116.92 | 105.64 | 111.08 | 220,513 | +3.04(+2.81%) |
Apr 01, 2020 | 116.72 | 116.72 | 104.31 | 108.05 | 283,862 | -13.77(-11.30%) |
Mar 31, 2020 | 131.32 | 134.81 | 118.11 | 121.81 | 168,855 | -9.99(-7.58%) |
Mar 30, 2020 | 131.11 | 136.21 | 128.70 | 131.81 | 117,441 | +1.71(+1.31%) |
Mar 27, 2020 | 134.20 | 135.47 | 129.09 | 130.10 | 103,150 | -8.45(-6.10%) |
Mar 26, 2020 | 134.35 | 140.22 | 131.96 | 138.55 | 103,388 | +6.33(+4.79%) |
Mar 25, 2020 | 129.24 | 146.52 | 123.13 | 132.22 | 167,899 | +3.28(+2.54%) |
Mar 24, 2020 | 125.11 | 130.23 | 120.54 | 128.94 | 123,798 | +10.24(+8.63%) |
Mar 23, 2020 | 117.99 | 122.29 | 109.91 | 118.70 | 127,716 | +1.26(+1.08%) |
Mar 20, 2020 | 134.21 | 135.07 | 114.23 | 117.43 | 291,930 | -15.44(-11.62%) |
Mar 19, 2020 | 147.97 | 150.36 | 129.60 | 132.88 | 314,438 | -15.10(-10.20%) |
Mar 18, 2020 | 145.11 | 147.97 | 135.43 | 147.97 | 202,563 | -5.16(-3.37%) |
Mar 17, 2020 | 130.04 | 153.17 | 121.72 | 153.13 | 270,795 | +25.84(+20.30%) |
Mar 16, 2020 | 124.29 | 132.77 | 114.61 | 127.29 | 305,874 | -12.49(-8.94%) |
Mar 13, 2020 | 131.54 | 139.78 | 124.29 | 139.78 | 265,494 | +13.63(+10.80%) |
Mar 12, 2020 | 133.12 | 133.84 | 123.87 | 126.15 | 206,844 | -14.79(-10.49%) |
Mar 11, 2020 | 142.83 | 143.78 | 136.93 | 140.94 | 224,367 | -5.84(-3.98%) |
Mar 10, 2020 | 144.21 | 147.54 | 136.64 | 146.78 | 234,767 | +6.63(+4.73%) |
Mar 09, 2020 | 142.42 | 143.69 | 136.63 | 140.16 | 184,417 | -11.94(-7.85%) |
Mar 06, 2020 | 155.55 | 158.63 | 148.64 | 152.10 | 197,903 | -6.20(-3.92%) |
Mar 05, 2020 | 156.66 | 159.87 | 155.52 | 158.30 | 179,197 | -3.08(-1.91%) |
Mar 04, 2020 | 155.23 | 161.38 | 151.91 | 161.38 | 216,129 | +7.78(+5.07%) |
Mar 03, 2020 | 150.95 | 165.15 | 148.20 | 153.59 | 307,958 | +2.89(+1.92%) |