Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.86 | 155.08 | 150.86 | 154.94 | 2,075,391 | +1.79(+1.17%) |
May 28, 2020 | 151.08 | 154.67 | 149.41 | 153.15 | 2,943,127 | +3.36(+2.24%) |
May 27, 2020 | 156.73 | 157.72 | 146.00 | 149.79 | 4,552,520 | -5.04(-3.26%) |
May 26, 2020 | 154.55 | 156.91 | 153.34 | 154.83 | 1,880,618 | +3.11(+2.05%) |
May 22, 2020 | 150.97 | 151.87 | 149.36 | 151.71 | 1,177,705 | +0.53(+0.35%) |
May 21, 2020 | 152.17 | 153.90 | 150.72 | 151.19 | 2,130,227 | -2.24(-1.46%) |
May 20, 2020 | 153.62 | 154.88 | 152.94 | 153.43 | 1,120,452 | +0.90(+0.59%) |
May 19, 2020 | 156.86 | 157.81 | 152.16 | 152.53 | 1,231,343 | -5.12(-3.25%) |
May 18, 2020 | 157.24 | 158.87 | 155.86 | 157.65 | 1,578,332 | +4.01(+2.61%) |
May 15, 2020 | 152.43 | 154.39 | 150.71 | 153.64 | 2,124,654 | +0.47(+0.30%) |
May 14, 2020 | 149.81 | 153.50 | 149.03 | 153.17 | 1,774,235 | +2.17(+1.44%) |
May 13, 2020 | 149.05 | 151.94 | 148.02 | 151.00 | 1,778,027 | -1.03(-0.68%) |
May 12, 2020 | 157.51 | 158.16 | 152.00 | 152.04 | 1,541,126 | -4.23(-2.71%) |
May 11, 2020 | 151.86 | 157.07 | 151.36 | 156.27 | 2,297,202 | +2.24(+1.45%) |
May 08, 2020 | 153.12 | 154.27 | 152.51 | 154.03 | 1,703,565 | +2.58(+1.70%) |
May 07, 2020 | 149.84 | 154.84 | 148.33 | 151.45 | 2,023,453 | +4.06(+2.76%) |
May 06, 2020 | 152.33 | 153.07 | 147.14 | 147.39 | 1,856,981 | -4.08(-2.69%) |
May 05, 2020 | 148.57 | 153.33 | 147.12 | 151.47 | 1,977,799 | +5.05(+3.45%) |
May 04, 2020 | 148.11 | 148.49 | 144.82 | 146.42 | 2,680,728 | -0.93(-0.63%) |
May 01, 2020 | 148.87 | 150.15 | 145.70 | 147.34 | 2,895,766 | -3.87(-2.56%) |
Apr 30, 2020 | 153.01 | 153.35 | 148.03 | 151.21 | 2,844,201 | -2.77(-1.80%) |
Apr 29, 2020 | 158.39 | 161.86 | 153.68 | 153.98 | 2,822,116 | -2.42(-1.55%) |
Apr 28, 2020 | 159.94 | 162.91 | 155.43 | 156.40 | 2,522,350 | -2.91(-1.83%) |
Apr 27, 2020 | 156.62 | 160.22 | 155.66 | 159.31 | 2,480,369 | +4.27(+2.75%) |
Apr 24, 2020 | 153.83 | 155.80 | 152.09 | 155.04 | 1,748,349 | +3.60(+2.38%) |
Apr 23, 2020 | 151.71 | 154.41 | 150.75 | 151.44 | 1,589,286 | -0.77(-0.51%) |
Apr 22, 2020 | 153.93 | 154.79 | 150.47 | 152.22 | 2,114,677 | +1.16(+0.77%) |
Apr 21, 2020 | 152.31 | 154.93 | 145.04 | 151.05 | 2,984,744 | -5.60(-3.57%) |
Apr 20, 2020 | 163.03 | 163.14 | 152.88 | 156.65 | 3,133,955 | -5.94(-3.65%) |
Apr 17, 2020 | 160.77 | 163.13 | 159.52 | 162.59 | 1,882,112 | +3.63(+2.28%) |
Apr 16, 2020 | 158.25 | 159.72 | 156.31 | 158.96 | 1,414,918 | +2.00(+1.28%) |
Apr 15, 2020 | 156.08 | 158.66 | 155.65 | 156.96 | 1,942,244 | -2.62(-1.64%) |
Apr 14, 2020 | 155.89 | 160.50 | 155.89 | 159.58 | 2,245,663 | +4.57(+2.95%) |
Apr 13, 2020 | 159.16 | 160.01 | 153.77 | 155.01 | 1,519,568 | -6.35(-3.93%) |
Apr 09, 2020 | 154.32 | 162.10 | 154.32 | 161.35 | 3,756,800 | +7.80(+5.08%) |
Apr 08, 2020 | 152.62 | 154.31 | 149.49 | 153.56 | 1,985,904 | +3.53(+2.35%) |
Apr 07, 2020 | 158.95 | 160.78 | 149.53 | 150.03 | 2,885,855 | -4.78(-3.09%) |
Apr 06, 2020 | 152.54 | 156.13 | 151.36 | 154.80 | 2,780,976 | +7.38(+5.01%) |
Apr 03, 2020 | 141.72 | 148.39 | 140.94 | 147.42 | 2,059,009 | +4.39(+3.07%) |
Apr 02, 2020 | 141.30 | 143.81 | 138.15 | 143.03 | 2,752,352 | +2.01(+1.43%) |
Apr 01, 2020 | 142.23 | 142.23 | 137.93 | 141.02 | 2,749,881 | -5.69(-3.88%) |
Mar 31, 2020 | 146.06 | 148.33 | 141.58 | 146.72 | 3,000,934 | -0.92(-0.62%) |
Mar 30, 2020 | 148.41 | 150.10 | 144.99 | 147.63 | 2,710,229 | +2.25(+1.55%) |
Mar 27, 2020 | 141.70 | 151.32 | 139.29 | 145.38 | 2,756,699 | -2.97(-2.00%) |
Mar 26, 2020 | 134.06 | 150.17 | 133.22 | 148.35 | 4,236,040 | +15.71(+11.84%) |
Mar 25, 2020 | 128.97 | 136.26 | 124.18 | 132.65 | 4,897,481 | +3.45(+2.67%) |
Mar 24, 2020 | 124.90 | 130.04 | 122.75 | 129.19 | 3,738,516 | +10.79(+9.12%) |
Mar 23, 2020 | 133.91 | 133.91 | 116.01 | 118.40 | 4,535,458 | -16.01(-11.91%) |
Mar 20, 2020 | 131.66 | 139.05 | 118.95 | 134.41 | 6,038,080 | +2.47(+1.87%) |
Mar 19, 2020 | 123.42 | 134.34 | 111.83 | 131.94 | 4,977,905 | +10.63(+8.76%) |
Mar 18, 2020 | 132.37 | 135.00 | 116.66 | 121.31 | 5,510,617 | -19.56(-13.88%) |
Mar 17, 2020 | 130.48 | 142.91 | 127.19 | 140.87 | 4,245,812 | +14.83(+11.77%) |
Mar 16, 2020 | 138.31 | 142.94 | 125.89 | 126.04 | 6,779,098 | -28.40(-18.39%) |
Mar 13, 2020 | 152.96 | 156.26 | 139.80 | 154.44 | 5,168,797 | +8.23(+5.63%) |
Mar 12, 2020 | 151.38 | 159.39 | 145.31 | 146.21 | 4,935,089 | -18.98(-11.49%) |
Mar 11, 2020 | 170.89 | 172.28 | 163.22 | 165.19 | 3,320,159 | -10.46(-5.96%) |
Mar 10, 2020 | 176.83 | 180.29 | 169.47 | 175.65 | 3,218,305 | +1.78(+1.02%) |
Mar 09, 2020 | 172.62 | 180.62 | 171.66 | 173.87 | 3,882,582 | -8.91(-4.87%) |
Mar 06, 2020 | 183.79 | 186.35 | 179.80 | 182.78 | 3,278,830 | -4.70(-2.51%) |
Mar 05, 2020 | 185.09 | 189.17 | 183.12 | 187.48 | 3,312,221 | -1.53(-0.81%) |
Mar 04, 2020 | 184.00 | 189.79 | 181.55 | 189.01 | 2,778,573 | +6.39(+3.50%) |
Mar 03, 2020 | 176.97 | 184.92 | 176.40 | 182.62 | 4,441,314 | +5.64(+3.19%) |