Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 162.78 | 164.56 | 159.31 | 162.17 | 658,733 | -1.17(-0.72%) |
May 28, 2020 | 165.23 | 165.57 | 162.61 | 163.34 | 370,008 | +0.17(+0.11%) |
May 27, 2020 | 167.14 | 167.71 | 162.55 | 163.16 | 450,908 | +0.03(+0.02%) |
May 26, 2020 | 170.02 | 170.82 | 162.36 | 163.13 | 422,366 | -2.04(-1.23%) |
May 22, 2020 | 165.05 | 165.81 | 161.88 | 165.17 | 323,052 | -0.17(-0.10%) |
May 21, 2020 | 166.11 | 167.18 | 164.46 | 165.35 | 422,954 | -1.07(-0.64%) |
May 20, 2020 | 160.27 | 167.14 | 158.73 | 166.42 | 466,181 | +8.56(+5.42%) |
May 19, 2020 | 158.70 | 161.69 | 157.75 | 157.86 | 291,238 | -1.45(-0.91%) |
May 18, 2020 | 159.41 | 160.76 | 157.06 | 159.31 | 324,383 | +5.10(+3.31%) |
May 15, 2020 | 148.01 | 154.88 | 145.53 | 154.21 | 486,700 | +4.98(+3.34%) |
May 14, 2020 | 148.81 | 152.63 | 147.37 | 149.22 | 412,648 | -1.78(-1.18%) |
May 13, 2020 | 153.71 | 156.01 | 149.80 | 151.00 | 520,058 | -4.49(-2.89%) |
May 12, 2020 | 156.38 | 157.40 | 154.66 | 155.49 | 665,344 | -0.17(-0.11%) |
May 11, 2020 | 153.89 | 157.43 | 150.94 | 155.67 | 709,133 | +0.73(+0.47%) |
May 08, 2020 | 145.98 | 155.10 | 145.98 | 154.93 | 547,357 | +10.37(+7.17%) |
May 07, 2020 | 137.19 | 148.95 | 137.14 | 144.57 | 695,368 | +7.99(+5.85%) |
May 06, 2020 | 140.17 | 141.04 | 135.97 | 136.58 | 231,093 | -3.01(-2.16%) |
May 05, 2020 | 137.38 | 141.66 | 137.19 | 139.59 | 324,068 | +2.43(+1.77%) |
May 04, 2020 | 135.28 | 137.71 | 133.22 | 137.16 | 275,504 | +1.02(+0.75%) |
May 01, 2020 | 137.73 | 139.60 | 135.41 | 136.14 | 221,509 | -4.92(-3.49%) |
Apr 30, 2020 | 144.89 | 144.89 | 141.06 | 141.06 | 318,814 | -5.50(-3.75%) |
Apr 29, 2020 | 147.51 | 148.65 | 145.31 | 146.56 | 179,285 | +2.48(+1.72%) |
Apr 28, 2020 | 147.31 | 149.04 | 143.58 | 144.07 | 361,900 | +0.46(+0.32%) |
Apr 27, 2020 | 137.38 | 144.64 | 137.38 | 143.61 | 320,768 | +7.27(+5.33%) |
Apr 24, 2020 | 141.64 | 141.64 | 135.01 | 136.34 | 516,304 | -3.15(-2.26%) |
Apr 23, 2020 | 145.09 | 145.09 | 139.47 | 139.50 | 402,367 | -3.96(-2.76%) |
Apr 22, 2020 | 146.40 | 146.62 | 141.52 | 143.46 | 328,811 | +0.14(+0.10%) |
Apr 21, 2020 | 145.42 | 146.87 | 142.61 | 143.31 | 404,569 | -4.95(-3.34%) |
Apr 20, 2020 | 149.92 | 150.67 | 146.70 | 148.26 | 261,934 | -3.70(-2.43%) |
Apr 17, 2020 | 155.82 | 155.82 | 149.99 | 151.96 | 354,726 | +0.69(+0.46%) |
Apr 16, 2020 | 153.35 | 153.96 | 149.21 | 151.26 | 337,713 | -2.44(-1.59%) |
Apr 15, 2020 | 154.77 | 156.28 | 152.77 | 153.71 | 392,693 | -4.76(-3.01%) |
Apr 14, 2020 | 158.93 | 161.30 | 155.33 | 158.47 | 386,373 | +2.68(+1.72%) |
Apr 13, 2020 | 158.29 | 159.26 | 154.37 | 155.79 | 267,947 | -3.36(-2.11%) |
Apr 09, 2020 | 155.90 | 161.53 | 154.59 | 159.16 | 298,934 | +5.56(+3.62%) |
Apr 08, 2020 | 150.59 | 155.00 | 146.38 | 153.60 | 324,989 | +4.00(+2.67%) |
Apr 07, 2020 | 150.29 | 156.87 | 148.82 | 149.60 | 526,532 | +3.90(+2.68%) |
Apr 06, 2020 | 143.45 | 147.88 | 140.85 | 145.70 | 387,779 | +8.91(+6.51%) |
Apr 03, 2020 | 141.19 | 142.18 | 135.15 | 136.79 | 465,998 | -5.21(-3.67%) |
Apr 02, 2020 | 140.43 | 146.82 | 140.43 | 142.00 | 525,619 | +0.46(+0.33%) |
Apr 01, 2020 | 139.19 | 144.12 | 137.72 | 141.53 | 624,312 | -2.73(-1.89%) |
Mar 31, 2020 | 145.41 | 146.97 | 141.37 | 144.26 | 659,050 | -2.69(-1.83%) |
Mar 30, 2020 | 144.58 | 147.39 | 139.59 | 146.95 | 480,717 | +2.80(+1.94%) |
Mar 27, 2020 | 138.84 | 150.47 | 135.71 | 144.15 | 829,937 | +0.27(+0.19%) |
Mar 26, 2020 | 132.84 | 143.88 | 131.24 | 143.88 | 627,028 | +12.61(+9.60%) |
Mar 25, 2020 | 132.71 | 136.94 | 124.92 | 131.27 | 618,284 | -0.99(-0.75%) |
Mar 24, 2020 | 133.07 | 137.66 | 129.57 | 132.26 | 561,072 | +4.76(+3.74%) |
Mar 23, 2020 | 125.06 | 129.82 | 116.11 | 127.50 | 861,531 | +2.58(+2.07%) |
Mar 20, 2020 | 120.71 | 130.59 | 116.65 | 124.92 | 635,133 | +4.05(+3.35%) |
Mar 19, 2020 | 114.42 | 125.65 | 109.43 | 120.87 | 697,820 | +5.22(+4.51%) |
Mar 18, 2020 | 130.75 | 132.45 | 110.09 | 115.65 | 700,308 | -23.15(-16.68%) |
Mar 17, 2020 | 135.12 | 139.72 | 130.06 | 138.80 | 494,268 | +6.80(+5.15%) |
Mar 16, 2020 | 137.50 | 139.68 | 131.50 | 132.00 | 438,797 | -17.82(-11.90%) |
Mar 13, 2020 | 146.99 | 150.13 | 138.72 | 149.82 | 645,069 | +10.04(+7.18%) |
Mar 12, 2020 | 140.96 | 148.22 | 137.41 | 139.78 | 730,380 | -10.55(-7.02%) |
Mar 11, 2020 | 153.67 | 155.78 | 149.24 | 150.33 | 391,598 | -8.09(-5.11%) |
Mar 10, 2020 | 161.00 | 162.23 | 151.84 | 158.42 | 475,939 | +2.14(+1.37%) |
Mar 09, 2020 | 159.05 | 160.09 | 152.14 | 156.28 | 449,090 | -12.75(-7.54%) |
Mar 06, 2020 | 163.78 | 169.18 | 161.41 | 169.03 | 430,633 | -0.38(-0.23%) |
Mar 05, 2020 | 172.72 | 173.24 | 168.32 | 169.42 | 442,129 | -7.67(-4.33%) |
Mar 04, 2020 | 172.38 | 177.41 | 170.66 | 177.09 | 273,872 | +7.10(+4.18%) |
Mar 03, 2020 | 174.56 | 177.10 | 169.32 | 169.99 | 348,327 | -5.13(-2.93%) |