Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 160.01 | 163.72 | 158.11 | 162.99 | 333,536 | +3.35(+2.10%) |
May 28, 2020 | 163.50 | 164.96 | 159.16 | 159.64 | 164,671 | -2.37(-1.46%) |
May 27, 2020 | 162.99 | 163.91 | 156.66 | 162.00 | 322,416 | +1.06(+0.66%) |
May 26, 2020 | 165.01 | 165.01 | 160.45 | 160.94 | 511,599 | +1.48(+0.93%) |
May 22, 2020 | 160.54 | 160.90 | 158.38 | 159.46 | 248,634 | -0.61(-0.38%) |
May 21, 2020 | 162.36 | 162.36 | 156.58 | 160.07 | 136,137 | -2.08(-1.28%) |
May 20, 2020 | 162.39 | 163.43 | 161.20 | 162.16 | 284,972 | +2.22(+1.39%) |
May 19, 2020 | 158.54 | 162.70 | 157.04 | 159.94 | 161,834 | +1.61(+1.01%) |
May 18, 2020 | 153.02 | 158.90 | 153.02 | 158.34 | 286,388 | +9.44(+6.34%) |
May 15, 2020 | 146.18 | 149.84 | 144.56 | 148.90 | 244,970 | +0.93(+0.63%) |
May 14, 2020 | 145.98 | 147.99 | 141.84 | 147.97 | 190,222 | +0.80(+0.55%) |
May 13, 2020 | 151.88 | 151.88 | 144.35 | 147.17 | 248,186 | -5.67(-3.71%) |
May 12, 2020 | 156.34 | 157.16 | 152.08 | 152.84 | 273,260 | -1.59(-1.03%) |
May 11, 2020 | 162.66 | 163.13 | 152.84 | 154.43 | 541,637 | -10.49(-6.36%) |
May 08, 2020 | 163.14 | 168.07 | 162.63 | 164.92 | 177,027 | +3.88(+2.41%) |
May 07, 2020 | 162.63 | 165.32 | 160.57 | 161.04 | 354,146 | +0.95(+0.60%) |
May 06, 2020 | 161.43 | 163.62 | 160.09 | 160.09 | 148,462 | -0.42(-0.26%) |
May 05, 2020 | 162.79 | 163.13 | 160.10 | 160.50 | 220,619 | +1.35(+0.85%) |
May 04, 2020 | 159.34 | 161.59 | 156.84 | 159.16 | 289,773 | -0.89(-0.56%) |
May 01, 2020 | 162.30 | 163.76 | 156.66 | 160.05 | 391,743 | -3.60(-2.20%) |
Apr 30, 2020 | 166.91 | 169.36 | 163.19 | 163.65 | 419,470 | -6.17(-3.63%) |
Apr 29, 2020 | 174.86 | 175.35 | 169.23 | 169.82 | 232,822 | -0.43(-0.25%) |
Apr 28, 2020 | 175.76 | 177.62 | 168.80 | 170.25 | 138,838 | +0.79(+0.47%) |
Apr 27, 2020 | 167.92 | 173.11 | 167.92 | 169.46 | 232,496 | +3.17(+1.91%) |
Apr 24, 2020 | 168.82 | 169.88 | 166.07 | 166.28 | 133,477 | -2.19(-1.30%) |
Apr 23, 2020 | 166.59 | 170.15 | 165.41 | 168.47 | 147,682 | +4.11(+2.50%) |
Apr 22, 2020 | 170.03 | 170.49 | 164.36 | 164.36 | 171,544 | +0.99(+0.61%) |
Apr 21, 2020 | 170.23 | 172.44 | 162.69 | 163.37 | 378,279 | -10.90(-6.25%) |