Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 156.01 | 157.16 | 154.34 | 155.71 | 4,011,090 | -0.60(-0.38%) |
May 28, 2020 | 158.63 | 159.18 | 155.23 | 156.31 | 4,435,216 | -2.16(-1.36%) |
May 27, 2020 | 156.67 | 158.69 | 155.97 | 158.47 | 3,482,327 | +3.59(+2.32%) |
May 26, 2020 | 155.26 | 155.89 | 153.40 | 154.88 | 4,553,040 | +4.32(+2.87%) |
May 22, 2020 | 149.21 | 150.81 | 147.82 | 150.56 | 1,945,824 | +1.43(+0.96%) |
May 21, 2020 | 150.64 | 151.31 | 148.60 | 149.13 | 2,497,902 | -2.22(-1.47%) |
May 20, 2020 | 150.41 | 153.79 | 149.64 | 151.35 | 4,710,781 | +6.17(+4.25%) |
May 19, 2020 | 145.05 | 148.51 | 144.72 | 145.18 | 3,440,550 | +0.13(+0.09%) |
May 18, 2020 | 143.54 | 146.64 | 142.05 | 145.05 | 5,948,886 | +7.18(+5.21%) |
May 15, 2020 | 137.64 | 139.36 | 136.52 | 137.87 | 5,625,207 | -1.09(-0.79%) |
May 14, 2020 | 137.48 | 139.18 | 134.05 | 138.96 | 4,311,551 | -0.27(-0.20%) |
May 13, 2020 | 139.42 | 140.34 | 137.23 | 139.24 | 3,839,116 | -1.14(-0.81%) |
May 12, 2020 | 142.50 | 143.28 | 140.38 | 140.38 | 2,944,004 | -2.61(-1.82%) |
May 11, 2020 | 142.83 | 143.99 | 142.03 | 142.98 | 3,134,530 | -1.29(-0.89%) |
May 08, 2020 | 144.66 | 145.27 | 143.92 | 144.27 | 2,533,257 | +1.86(+1.31%) |
May 07, 2020 | 142.72 | 144.00 | 141.79 | 142.41 | 2,645,411 | +1.75(+1.24%) |
May 06, 2020 | 142.74 | 143.24 | 140.28 | 140.66 | 2,298,355 | -1.90(-1.33%) |
May 05, 2020 | 142.73 | 145.11 | 142.10 | 142.56 | 2,489,568 | +1.42(+1.01%) |
May 04, 2020 | 141.43 | 141.48 | 138.92 | 141.13 | 2,650,496 | -1.66(-1.16%) |
May 01, 2020 | 143.76 | 143.76 | 141.06 | 142.79 | 3,388,463 | -2.87(-1.97%) |
Apr 30, 2020 | 146.35 | 147.54 | 144.24 | 145.66 | 4,121,490 | -2.97(-2.00%) |
Apr 29, 2020 | 150.56 | 151.53 | 148.39 | 148.63 | 3,048,124 | +1.54(+1.05%) |
Apr 28, 2020 | 147.24 | 148.10 | 144.94 | 147.09 | 3,480,729 | +2.19(+1.51%) |
Apr 27, 2020 | 145.75 | 146.98 | 144.05 | 144.91 | 5,083,395 | +2.62(+1.84%) |
Apr 24, 2020 | 142.65 | 144.10 | 139.88 | 142.29 | 5,265,727 | +3.47(+2.50%) |
Apr 23, 2020 | 143.05 | 144.27 | 138.55 | 138.83 | 6,837,063 | +4.73(+3.53%) |
Apr 22, 2020 | 133.58 | 135.24 | 132.06 | 134.09 | 4,355,899 | +2.45(+1.86%) |
Apr 21, 2020 | 129.91 | 132.92 | 128.74 | 131.64 | 4,441,843 | -2.01(-1.50%) |
Apr 20, 2020 | 134.29 | 135.99 | 131.78 | 133.65 | 4,705,222 | -2.99(-2.19%) |
Apr 17, 2020 | 135.45 | 137.51 | 134.56 | 136.64 | 5,574,198 | +5.38(+4.10%) |
Apr 16, 2020 | 133.62 | 134.02 | 128.78 | 131.26 | 5,500,793 | -2.43(-1.82%) |
Apr 15, 2020 | 134.39 | 134.39 | 130.93 | 133.69 | 3,792,249 | -2.11(-1.55%) |
Apr 14, 2020 | 135.91 | 137.95 | 134.74 | 135.80 | 2,452,721 | +1.89(+1.41%) |
Apr 13, 2020 | 134.77 | 135.90 | 131.91 | 133.91 | 2,769,981 | -1.67(-1.23%) |
Apr 09, 2020 | 137.89 | 139.65 | 134.05 | 135.58 | 4,975,795 | -0.81(-0.60%) |
Apr 08, 2020 | 134.48 | 137.46 | 132.56 | 136.39 | 3,977,289 | +3.52(+2.65%) |
Apr 07, 2020 | 138.86 | 139.94 | 132.42 | 132.87 | 5,187,975 | -1.91(-1.41%) |
Apr 06, 2020 | 132.89 | 136.09 | 132.83 | 134.78 | 5,337,815 | +8.46(+6.70%) |
Apr 03, 2020 | 128.42 | 129.95 | 124.51 | 126.32 | 4,484,567 | -2.95(-2.28%) |
Apr 02, 2020 | 123.31 | 129.78 | 122.88 | 129.26 | 6,591,804 | +4.84(+3.89%) |
Apr 01, 2020 | 122.18 | 125.77 | 120.79 | 124.42 | 5,622,729 | -4.15(-3.23%) |
Mar 31, 2020 | 125.55 | 131.92 | 125.37 | 128.57 | 4,658,953 | +0.77(+0.60%) |
Mar 30, 2020 | 125.38 | 130.64 | 124.27 | 127.81 | 3,630,323 | +1.05(+0.83%) |
Mar 27, 2020 | 123.63 | 130.92 | 122.30 | 126.76 | 5,443,547 | -3.14(-2.41%) |
Mar 26, 2020 | 124.92 | 130.71 | 122.17 | 129.89 | 6,657,229 | +8.73(+7.21%) |
Mar 25, 2020 | 116.12 | 128.62 | 115.77 | 121.16 | 7,594,653 | +3.68(+3.14%) |
Mar 24, 2020 | 110.63 | 118.61 | 108.30 | 117.48 | 7,699,586 | +13.52(+13.00%) |
Mar 23, 2020 | 100.63 | 108.79 | 99.92 | 103.96 | 6,594,251 | -3.46(-3.22%) |
Mar 20, 2020 | 113.13 | 114.63 | 103.43 | 107.42 | 7,314,777 | -3.47(-3.13%) |
Mar 19, 2020 | 104.18 | 112.75 | 101.81 | 110.89 | 9,340,110 | +5.99(+5.71%) |
Mar 18, 2020 | 110.09 | 112.41 | 95.79 | 104.91 | 11,924,122 | -12.35(-10.53%) |
Mar 17, 2020 | 116.07 | 120.98 | 109.74 | 117.26 | 8,799,612 | +3.22(+2.82%) |
Mar 16, 2020 | 116.73 | 123.86 | 111.49 | 114.04 | 7,791,516 | -17.09(-13.03%) |
Mar 13, 2020 | 127.21 | 131.13 | 122.89 | 131.13 | 8,651,229 | +6.97(+5.61%) |
Mar 12, 2020 | 118.64 | 129.61 | 113.95 | 124.17 | 9,659,080 | -4.88(-3.78%) |
Mar 11, 2020 | 129.46 | 130.75 | 126.63 | 129.04 | 7,761,491 | -4.80(-3.58%) |
Mar 10, 2020 | 129.29 | 134.00 | 126.87 | 133.84 | 8,874,925 | +10.01(+8.08%) |
Mar 09, 2020 | 132.36 | 132.71 | 121.41 | 123.83 | 10,311,710 | -18.46(-12.97%) |
Mar 06, 2020 | 136.30 | 143.06 | 135.72 | 142.29 | 5,093,610 | +1.03(+0.73%) |
Mar 05, 2020 | 143.70 | 145.67 | 140.13 | 141.26 | 5,377,320 | -6.57(-4.45%) |
Mar 04, 2020 | 145.72 | 148.57 | 144.23 | 147.83 | 4,843,123 | +4.40(+3.07%) |
Mar 03, 2020 | 146.49 | 152.80 | 142.53 | 143.43 | 6,202,329 | -2.73(-1.87%) |