Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 146.93 | 147.62 | 144.36 | 147.62 | 14,823 | +1.28(+0.87%) |
May 28, 2020 | 147.00 | 147.49 | 146.34 | 146.34 | 12,134 | +1.20(+0.83%) |
May 27, 2020 | 145.33 | 145.33 | 142.29 | 145.14 | 13,487 | +0.96(+0.66%) |
May 26, 2020 | 146.65 | 146.65 | 144.18 | 144.18 | 39,117 | +0.11(+0.08%) |
May 22, 2020 | 144.45 | 144.45 | 143.75 | 144.07 | 12,370 | -0.28(-0.19%) |
May 21, 2020 | 145.26 | 145.42 | 143.65 | 144.35 | 10,111 | -1.27(-0.87%) |
May 20, 2020 | 147.26 | 147.26 | 145.41 | 145.62 | 16,775 | +0.10(+0.07%) |
May 19, 2020 | 146.96 | 147.01 | 145.34 | 145.53 | 21,109 | -1.50(-1.02%) |
May 18, 2020 | 149.20 | 149.20 | 146.76 | 147.03 | 209,624 | +1.47(+1.01%) |
May 15, 2020 | 142.87 | 145.56 | 142.87 | 145.56 | 8,744 | +2.26(+1.58%) |
May 14, 2020 | 140.92 | 143.30 | 140.92 | 143.30 | 11,454 | +1.01(+0.71%) |
May 13, 2020 | 143.64 | 145.18 | 141.59 | 142.28 | 16,312 | -2.15(-1.49%) |
May 12, 2020 | 146.92 | 147.56 | 144.43 | 144.43 | 34,176 | -1.23(-0.84%) |
May 11, 2020 | 142.04 | 145.73 | 142.04 | 145.66 | 17,544 | +4.10(+2.90%) |
May 08, 2020 | 142.12 | 142.34 | 141.05 | 141.56 | 16,316 | +1.37(+0.98%) |
May 07, 2020 | 142.20 | 142.48 | 140.19 | 140.19 | 73,926 | -2.44(-1.71%) |
May 06, 2020 | 143.53 | 144.00 | 142.59 | 142.63 | 9,981 | +0.22(+0.16%) |
May 05, 2020 | 141.61 | 143.48 | 141.61 | 142.41 | 15,500 | +2.51(+1.79%) |
May 04, 2020 | 138.81 | 139.94 | 138.69 | 139.90 | 7,459 | +0.30(+0.22%) |
May 01, 2020 | 140.36 | 140.95 | 138.22 | 139.59 | 33,379 | -3.31(-2.32%) |
Apr 30, 2020 | 143.49 | 143.49 | 141.51 | 142.90 | 11,499 | -1.70(-1.17%) |
Apr 29, 2020 | 147.53 | 147.53 | 143.18 | 144.60 | 39,548 | +1.95(+1.37%) |
Apr 28, 2020 | 145.42 | 145.42 | 142.63 | 142.65 | 19,492 | -2.17(-1.50%) |
Apr 27, 2020 | 143.88 | 145.48 | 143.65 | 144.82 | 23,902 | +2.79(+1.96%) |
Apr 24, 2020 | 141.50 | 142.30 | 140.30 | 142.03 | 9,918 | +1.69(+1.21%) |
Apr 23, 2020 | 137.07 | 141.81 | 137.07 | 140.34 | 18,605 | +1.43(+1.03%) |
Apr 22, 2020 | 139.43 | 139.43 | 137.49 | 138.91 | 6,953 | +2.25(+1.64%) |
Apr 21, 2020 | 139.52 | 139.52 | 136.45 | 136.66 | 17,218 | -4.21(-2.99%) |
Apr 20, 2020 | 139.75 | 142.36 | 138.82 | 140.88 | 13,758 | +0.17(+0.12%) |
Apr 17, 2020 | 140.47 | 140.81 | 138.53 | 140.70 | 35,299 | +3.51(+2.56%) |
Apr 16, 2020 | 136.56 | 137.41 | 135.43 | 137.19 | 17,929 | +1.47(+1.08%) |
Apr 15, 2020 | 136.25 | 136.60 | 134.07 | 135.72 | 14,159 | -1.72(-1.26%) |
Apr 14, 2020 | 136.73 | 137.78 | 135.70 | 137.45 | 11,793 | +4.13(+3.10%) |
Apr 13, 2020 | 135.49 | 135.49 | 131.79 | 133.31 | 11,075 | -1.76(-1.30%) |
Apr 09, 2020 | 134.97 | 135.75 | 134.70 | 135.07 | 10,664 | +1.59(+1.19%) |
Apr 08, 2020 | 129.87 | 133.87 | 128.87 | 133.48 | 10,581 | +4.24(+3.28%) |
Apr 07, 2020 | 133.45 | 133.45 | 129.00 | 129.24 | 25,254 | -0.96(-0.73%) |
Apr 06, 2020 | 128.86 | 130.89 | 127.98 | 130.20 | 242,740 | +5.85(+4.71%) |
Apr 03, 2020 | 125.21 | 126.07 | 123.03 | 124.34 | 19,516 | -0.83(-0.66%) |
Apr 02, 2020 | 121.66 | 125.17 | 121.14 | 125.17 | 15,593 | +3.59(+2.96%) |
Apr 01, 2020 | 123.43 | 123.61 | 120.72 | 121.58 | 13,810 | -4.62(-3.66%) |
Mar 31, 2020 | 128.64 | 128.64 | 125.55 | 126.19 | 24,688 | -0.99(-0.78%) |
Mar 30, 2020 | 122.06 | 127.41 | 122.06 | 127.19 | 32,602 | +6.18(+5.11%) |
Mar 27, 2020 | 120.22 | 123.07 | 119.96 | 121.01 | 26,981 | -2.94(-2.38%) |
Mar 26, 2020 | 116.42 | 124.16 | 116.39 | 123.95 | 43,593 | +6.92(+5.91%) |
Mar 25, 2020 | 117.74 | 119.52 | 115.19 | 117.04 | 30,758 | +0.96(+0.82%) |
Mar 24, 2020 | 114.57 | 116.08 | 113.53 | 116.08 | 21,334 | +6.84(+6.26%) |
Mar 23, 2020 | 112.70 | 113.86 | 107.82 | 109.24 | 14,498 | -4.54(-3.99%) |
Mar 20, 2020 | 117.82 | 119.22 | 113.77 | 113.78 | 28,502 | -3.28(-2.80%) |
Mar 19, 2020 | 117.81 | 119.12 | 115.62 | 117.06 | 19,226 | -0.44(-0.38%) |
Mar 18, 2020 | 117.93 | 122.26 | 113.63 | 117.50 | 20,084 | -5.89(-4.78%) |
Mar 17, 2020 | 118.55 | 124.81 | 116.72 | 123.40 | 22,326 | +7.53(+6.50%) |
Mar 16, 2020 | 116.58 | 123.13 | 115.86 | 115.86 | 13,893 | -11.40(-8.96%) |
Mar 13, 2020 | 126.92 | 127.26 | 119.26 | 127.26 | 46,503 | +6.13(+5.06%) |
Mar 12, 2020 | 121.51 | 126.25 | 117.92 | 121.13 | 20,900 | -8.22(-6.36%) |
Mar 11, 2020 | 132.29 | 133.10 | 128.37 | 129.35 | 26,421 | -6.37(-4.70%) |
Mar 10, 2020 | 135.28 | 135.77 | 129.94 | 135.72 | 6,556 | +4.31(+3.28%) |
Mar 09, 2020 | 130.89 | 133.87 | 130.66 | 131.41 | 9,991 | -7.47(-5.38%) |
Mar 06, 2020 | 137.27 | 138.88 | 136.09 | 138.88 | 4,821 | -2.00(-1.42%) |
Mar 05, 2020 | 140.91 | 142.33 | 139.62 | 140.89 | 21,980 | -2.55(-1.78%) |
Mar 04, 2020 | 138.98 | 143.55 | 138.37 | 143.44 | 165,021 | +6.64(+4.85%) |
Mar 03, 2020 | 141.00 | 141.86 | 135.09 | 136.80 | 7,437 | -3.73(-2.66%) |