Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 154.97 | 156.98 | 154.80 | 156.18 | 34,145 | +1.52(+0.98%) |
May 28, 2020 | 155.01 | 155.15 | 153.44 | 154.67 | 85,988 | -1.13(-0.72%) |
May 27, 2020 | 155.65 | 157.06 | 155.26 | 155.79 | 73,432 | -0.36(-0.23%) |
May 26, 2020 | 156.97 | 158.10 | 155.53 | 156.16 | 52,217 | -2.96(-1.86%) |
May 22, 2020 | 158.41 | 159.63 | 158.31 | 159.12 | 24,672 | +0.79(+0.50%) |
May 21, 2020 | 158.64 | 159.33 | 157.06 | 158.32 | 23,196 | +0.65(+0.41%) |
May 20, 2020 | 156.43 | 158.39 | 155.47 | 157.67 | 42,867 | +0.58(+0.37%) |
May 19, 2020 | 156.02 | 157.27 | 155.34 | 157.09 | 37,710 | +0.46(+0.30%) |
May 18, 2020 | 159.26 | 160.20 | 155.67 | 156.63 | 85,438 | -4.98(-3.08%) |
May 15, 2020 | 163.69 | 164.32 | 160.51 | 161.60 | 77,763 | -0.34(-0.21%) |
May 14, 2020 | 162.47 | 163.41 | 161.64 | 161.94 | 101,794 | +2.43(+1.53%) |
May 13, 2020 | 159.28 | 161.24 | 158.22 | 159.50 | 110,824 | +2.07(+1.31%) |
May 12, 2020 | 156.25 | 158.87 | 156.25 | 157.44 | 51,944 | +1.55(+1.00%) |
May 11, 2020 | 157.28 | 157.62 | 154.78 | 155.88 | 66,470 | -1.58(-1.00%) |
May 08, 2020 | 158.36 | 159.95 | 157.07 | 157.46 | 57,827 | -3.38(-2.10%) |
May 07, 2020 | 157.60 | 161.81 | 157.02 | 160.84 | 61,803 | +3.61(+2.30%) |
May 06, 2020 | 157.12 | 160.92 | 155.25 | 157.23 | 196,058 | -3.97(-2.46%) |
May 05, 2020 | 160.74 | 162.28 | 159.98 | 161.19 | 44,144 | -2.16(-1.32%) |
May 04, 2020 | 164.25 | 164.25 | 161.15 | 163.35 | 44,820 | -0.52(-0.32%) |
May 01, 2020 | 163.06 | 166.14 | 162.08 | 163.87 | 40,754 | +1.80(+1.11%) |
Apr 30, 2020 | 165.12 | 166.43 | 162.07 | 162.07 | 64,041 | -3.37(-2.04%) |
Apr 29, 2020 | 166.50 | 167.69 | 164.10 | 165.44 | 110,213 | -1.67(-1.00%) |
Apr 28, 2020 | 165.40 | 171.28 | 164.86 | 167.11 | 91,328 | +3.02(+1.84%) |
Apr 27, 2020 | 167.84 | 167.84 | 163.58 | 164.09 | 136,884 | -4.28(-2.54%) |
Apr 24, 2020 | 167.41 | 169.92 | 167.06 | 168.38 | 48,464 | +0.44(+0.26%) |
Apr 23, 2020 | 167.19 | 168.40 | 167.06 | 167.93 | 37,935 | +1.38(+0.83%) |
Apr 22, 2020 | 167.47 | 168.33 | 165.93 | 166.55 | 37,089 | -2.51(-1.48%) |
Apr 21, 2020 | 169.73 | 170.31 | 166.62 | 169.06 | 80,946 | +3.54(+2.14%) |
Apr 20, 2020 | 164.96 | 166.60 | 163.82 | 165.52 | 31,684 | +1.93(+1.18%) |
Apr 17, 2020 | 166.77 | 168.38 | 163.29 | 163.58 | 39,652 | -3.50(-2.10%) |
Apr 16, 2020 | 165.93 | 167.30 | 165.24 | 167.09 | 67,668 | +3.20(+1.95%) |
Apr 15, 2020 | 162.65 | 164.91 | 162.22 | 163.89 | 114,932 | +5.52(+3.49%) |
Apr 14, 2020 | 158.24 | 159.49 | 156.63 | 158.37 | 47,104 | -0.10(-0.06%) |
Apr 13, 2020 | 159.33 | 160.89 | 158.35 | 158.47 | 40,651 | -1.39(-0.87%) |
Apr 09, 2020 | 158.47 | 161.86 | 158.25 | 159.86 | 73,688 | +0.16(+0.10%) |
Apr 08, 2020 | 160.28 | 160.92 | 158.64 | 159.70 | 38,355 | -1.86(-1.15%) |
Apr 07, 2020 | 159.12 | 161.88 | 156.50 | 161.56 | 85,148 | -1.41(-0.86%) |
Apr 06, 2020 | 161.46 | 164.15 | 160.04 | 162.97 | 85,123 | -0.04(-0.03%) |
Apr 03, 2020 | 163.35 | 166.09 | 163.01 | 163.01 | 172,489 | +0.00(+0.00%) |
Apr 02, 2020 | 165.32 | 165.32 | 160.70 | 163.01 | 41,778 | +1.86(+1.15%) |
Apr 01, 2020 | 166.99 | 166.99 | 160.02 | 161.15 | 84,474 | +3.28(+2.08%) |
Mar 31, 2020 | 159.28 | 160.85 | 154.04 | 157.87 | 67,867 | -3.68(-2.28%) |
Mar 30, 2020 | 165.65 | 166.24 | 158.99 | 161.55 | 102,838 | -0.37(-0.23%) |
Mar 27, 2020 | 158.73 | 162.40 | 156.06 | 161.92 | 46,819 | +5.69(+3.64%) |
Mar 26, 2020 | 157.21 | 162.22 | 155.73 | 156.23 | 64,489 | +0.82(+0.53%) |
Mar 25, 2020 | 156.55 | 159.85 | 154.20 | 155.41 | 55,111 | -1.32(-0.84%) |
Mar 24, 2020 | 153.59 | 158.11 | 152.24 | 156.72 | 200,672 | -1.57(-0.99%) |
Mar 23, 2020 | 147.27 | 158.90 | 147.27 | 158.30 | 191,233 | +11.02(+7.48%) |
Mar 20, 2020 | 140.73 | 148.17 | 140.73 | 147.27 | 176,542 | +12.08(+8.94%) |
Mar 19, 2020 | 130.79 | 142.71 | 130.79 | 135.19 | 171,248 | -1.22(-0.89%) |
Mar 18, 2020 | 140.79 | 146.56 | 130.98 | 136.41 | 251,939 | -7.06(-4.92%) |
Mar 17, 2020 | 153.77 | 158.73 | 142.76 | 143.47 | 157,117 | -12.61(-8.08%) |
Mar 16, 2020 | 150.56 | 158.92 | 145.87 | 156.08 | 347,503 | +12.08(+8.39%) |
Mar 13, 2020 | 143.24 | 148.17 | 138.52 | 144.00 | 709,270 | -5.32(-3.56%) |
Mar 12, 2020 | 156.19 | 157.17 | 146.81 | 149.32 | 445,287 | -2.95(-1.93%) |
Mar 11, 2020 | 164.53 | 164.53 | 151.78 | 152.27 | 272,608 | -6.94(-4.36%) |
Mar 10, 2020 | 164.92 | 172.20 | 156.65 | 159.21 | 378,261 | -12.43(-7.24%) |
Mar 09, 2020 | 179.10 | 183.38 | 170.32 | 171.64 | 358,007 | +8.95(+5.50%) |
Mar 06, 2020 | 162.62 | 167.06 | 157.28 | 162.69 | 408,649 | +12.31(+8.18%) |
Mar 05, 2020 | 148.25 | 150.87 | 147.72 | 150.38 | 84,609 | +5.18(+3.57%) |
Mar 04, 2020 | 147.15 | 149.07 | 144.12 | 145.21 | 149,963 | -2.65(-1.79%) |
Mar 03, 2020 | 144.12 | 152.19 | 140.96 | 147.85 | 263,566 | +3.05(+2.10%) |