Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 163.11 | 166.44 | 161.06 | 163.10 | 1,767,302 | -2.59(-1.56%) |
May 28, 2020 | 170.00 | 170.00 | 165.49 | 165.69 | 871,397 | -3.72(-2.20%) |
May 27, 2020 | 169.28 | 169.46 | 161.84 | 169.41 | 1,512,408 | +2.81(+1.68%) |
May 26, 2020 | 165.37 | 169.13 | 165.23 | 166.61 | 1,594,072 | +3.87(+2.38%) |
May 22, 2020 | 161.38 | 163.22 | 158.82 | 162.74 | 1,113,153 | +1.24(+0.77%) |
May 21, 2020 | 162.24 | 162.92 | 158.94 | 161.50 | 1,028,955 | -1.39(-0.85%) |
May 20, 2020 | 161.87 | 163.97 | 159.95 | 162.89 | 1,191,738 | +3.37(+2.11%) |
May 19, 2020 | 158.31 | 163.07 | 156.26 | 159.51 | 1,158,637 | +0.37(+0.23%) |
May 18, 2020 | 152.85 | 160.06 | 152.85 | 159.15 | 1,957,271 | +9.46(+6.32%) |
May 15, 2020 | 148.49 | 151.19 | 147.23 | 149.68 | 1,177,848 | +0.50(+0.34%) |
May 14, 2020 | 144.28 | 149.48 | 143.11 | 149.18 | 1,457,927 | +2.49(+1.70%) |
May 13, 2020 | 152.05 | 152.05 | 144.59 | 146.69 | 1,767,463 | -4.91(-3.24%) |
May 12, 2020 | 156.01 | 156.18 | 151.55 | 151.60 | 971,263 | -2.62(-1.70%) |
May 11, 2020 | 153.96 | 157.09 | 153.11 | 154.23 | 1,336,832 | -2.61(-1.66%) |
May 08, 2020 | 151.87 | 157.58 | 150.68 | 156.83 | 1,195,531 | +1.22(+0.78%) |
May 07, 2020 | 158.41 | 158.66 | 154.57 | 155.61 | 910,788 | -0.67(-0.43%) |
May 06, 2020 | 154.99 | 157.68 | 154.07 | 156.28 | 986,781 | +2.33(+1.52%) |
May 05, 2020 | 154.89 | 156.41 | 153.36 | 153.95 | 1,116,997 | -0.70(-0.45%) |
May 04, 2020 | 150.72 | 155.09 | 149.62 | 154.65 | 965,418 | +2.77(+1.82%) |
May 01, 2020 | 152.85 | 154.90 | 151.11 | 151.88 | 1,030,264 | -2.93(-1.89%) |
Apr 30, 2020 | 156.94 | 157.57 | 152.66 | 154.82 | 1,235,423 | -4.45(-2.79%) |
Apr 29, 2020 | 159.24 | 162.41 | 158.19 | 159.26 | 1,309,037 | +1.87(+1.19%) |
Apr 28, 2020 | 156.24 | 159.14 | 154.24 | 157.39 | 1,500,215 | +4.02(+2.62%) |
Apr 27, 2020 | 150.41 | 154.22 | 146.48 | 153.37 | 1,786,325 | +4.06(+2.72%) |
Apr 24, 2020 | 145.79 | 149.55 | 144.31 | 149.31 | 1,347,375 | +5.43(+3.78%) |
Apr 23, 2020 | 147.15 | 148.83 | 143.27 | 143.88 | 1,260,936 | -2.04(-1.40%) |
Apr 22, 2020 | 147.59 | 147.59 | 143.24 | 145.91 | 1,629,107 | +2.07(+1.44%) |
Apr 21, 2020 | 144.03 | 145.92 | 142.18 | 143.85 | 1,529,247 | -3.38(-2.30%) |
Apr 20, 2020 | 150.31 | 153.58 | 147.12 | 147.23 | 1,616,501 | -5.72(-3.74%) |
Apr 17, 2020 | 157.25 | 158.00 | 151.17 | 152.95 | 1,639,168 | +0.52(+0.34%) |
Apr 16, 2020 | 153.52 | 154.48 | 150.23 | 152.43 | 1,442,746 | -0.20(-0.13%) |
Apr 15, 2020 | 154.17 | 154.69 | 149.82 | 152.63 | 1,846,324 | -5.14(-3.26%) |
Apr 14, 2020 | 152.29 | 159.22 | 151.82 | 157.77 | 2,246,681 | +9.59(+6.47%) |
Apr 13, 2020 | 155.94 | 156.80 | 147.88 | 148.18 | 1,897,212 | -8.09(-5.18%) |
Apr 09, 2020 | 152.89 | 157.69 | 151.45 | 156.27 | 2,496,357 | +7.96(+5.37%) |
Apr 08, 2020 | 141.02 | 153.98 | 140.08 | 148.31 | 3,651,753 | +7.69(+5.47%) |
Apr 07, 2020 | 147.11 | 153.22 | 140.57 | 140.62 | 2,649,614 | +6.89(+5.15%) |
Apr 06, 2020 | 129.77 | 135.19 | 128.80 | 133.73 | 2,554,973 | +9.48(+7.63%) |
Apr 03, 2020 | 126.92 | 126.92 | 118.08 | 124.25 | 3,500,984 | +0.89(+0.72%) |
Apr 02, 2020 | 119.39 | 124.96 | 110.66 | 123.35 | 6,198,698 | -5.32(-4.14%) |
Apr 01, 2020 | 130.27 | 134.11 | 127.40 | 128.67 | 1,748,035 | -6.09(-4.52%) |
Mar 31, 2020 | 135.93 | 140.52 | 133.49 | 134.77 | 1,906,408 | -2.90(-2.10%) |
Mar 30, 2020 | 135.56 | 139.02 | 131.61 | 137.66 | 1,907,955 | +1.47(+1.08%) |
Mar 27, 2020 | 126.91 | 139.88 | 126.91 | 136.19 | 3,355,247 | +3.94(+2.98%) |
Mar 26, 2020 | 120.14 | 133.97 | 120.14 | 132.26 | 2,871,822 | +13.24(+11.12%) |
Mar 25, 2020 | 117.27 | 125.71 | 116.30 | 119.02 | 3,513,289 | +2.62(+2.25%) |
Mar 24, 2020 | 104.48 | 117.51 | 101.23 | 116.40 | 4,058,358 | +17.09(+17.21%) |
Mar 23, 2020 | 110.22 | 112.52 | 98.03 | 99.31 | 6,250,714 | -13.22(-11.75%) |
Mar 20, 2020 | 119.01 | 122.19 | 109.41 | 112.52 | 3,367,800 | -3.16(-2.73%) |
Mar 19, 2020 | 112.81 | 118.00 | 107.80 | 115.68 | 2,656,589 | +1.70(+1.49%) |
Mar 18, 2020 | 109.45 | 116.86 | 100.74 | 113.98 | 3,581,526 | -3.01(-2.57%) |
Mar 17, 2020 | 118.05 | 119.49 | 103.44 | 116.99 | 3,584,539 | -0.28(-0.24%) |
Mar 16, 2020 | 111.14 | 119.76 | 100.58 | 117.27 | 3,854,552 | -7.74(-6.19%) |
Mar 13, 2020 | 132.77 | 134.65 | 115.03 | 125.01 | 4,087,443 | +1.46(+1.18%) |
Mar 12, 2020 | 135.46 | 136.03 | 122.06 | 123.55 | 3,426,256 | -22.22(-15.24%) |
Mar 11, 2020 | 151.50 | 153.05 | 144.63 | 145.77 | 2,035,030 | -9.63(-6.20%) |
Mar 10, 2020 | 158.31 | 159.73 | 150.89 | 155.41 | 2,132,031 | +1.01(+0.66%) |
Mar 09, 2020 | 157.93 | 161.77 | 151.78 | 154.39 | 1,888,572 | -13.94(-8.28%) |
Mar 06, 2020 | 166.10 | 170.44 | 164.74 | 168.34 | 1,773,735 | -3.48(-2.02%) |
Mar 05, 2020 | 170.80 | 175.03 | 168.69 | 171.81 | 1,704,182 | -3.00(-1.72%) |
Mar 04, 2020 | 168.71 | 175.60 | 167.33 | 174.81 | 1,536,988 | +7.87(+4.71%) |
Mar 03, 2020 | 167.59 | 172.45 | 164.43 | 166.94 | 2,080,809 | +0.35(+0.21%) |