Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 167.59 | 169.47 | 165.28 | 167.56 | 1,881,983 | +1.29(+0.77%) |
May 28, 2020 | 169.18 | 171.61 | 165.12 | 166.27 | 1,335,822 | -2.02(-1.20%) |
May 27, 2020 | 169.61 | 170.36 | 160.21 | 168.29 | 1,742,802 | +0.08(+0.05%) |
May 26, 2020 | 168.46 | 171.72 | 166.35 | 168.20 | 2,006,940 | +3.47(+2.10%) |
May 22, 2020 | 165.47 | 165.66 | 162.26 | 164.74 | 699,823 | +0.54(+0.33%) |
May 21, 2020 | 167.72 | 168.78 | 163.65 | 164.19 | 1,052,044 | -5.23(-3.09%) |
May 20, 2020 | 167.12 | 171.60 | 166.61 | 169.42 | 1,367,978 | +5.14(+3.13%) |
May 19, 2020 | 163.99 | 169.15 | 162.97 | 164.28 | 1,128,742 | +0.20(+0.12%) |
May 18, 2020 | 163.60 | 165.19 | 160.72 | 164.08 | 1,566,952 | +4.65(+2.91%) |
May 15, 2020 | 160.00 | 163.42 | 158.05 | 159.43 | 3,895,970 | -8.06(-4.81%) |
May 14, 2020 | 154.04 | 167.70 | 150.57 | 167.50 | 2,831,108 | +12.02(+7.73%) |
May 13, 2020 | 156.72 | 159.78 | 152.25 | 155.48 | 1,904,842 | -1.42(-0.91%) |
May 12, 2020 | 161.31 | 162.23 | 156.75 | 156.90 | 1,018,730 | -3.04(-1.90%) |
May 11, 2020 | 160.34 | 161.06 | 158.53 | 159.95 | 1,209,067 | -2.58(-1.59%) |
May 08, 2020 | 158.10 | 163.37 | 157.01 | 162.52 | 1,335,287 | +7.26(+4.68%) |
May 07, 2020 | 158.61 | 160.80 | 155.01 | 155.26 | 1,776,550 | +0.03(+0.02%) |
May 06, 2020 | 154.86 | 160.28 | 150.17 | 155.24 | 2,556,536 | +7.75(+5.26%) |
May 05, 2020 | 148.27 | 152.27 | 145.90 | 147.48 | 1,972,191 | +3.45(+2.39%) |
May 04, 2020 | 141.85 | 144.87 | 139.82 | 144.03 | 1,553,516 | +1.63(+1.14%) |
May 01, 2020 | 150.01 | 150.57 | 139.98 | 142.41 | 2,841,417 | -13.10(-8.42%) |
Apr 30, 2020 | 164.85 | 166.13 | 155.39 | 155.50 | 1,309,955 | -11.18(-6.71%) |
Apr 29, 2020 | 161.04 | 167.90 | 159.41 | 166.68 | 1,602,792 | +9.12(+5.79%) |
Apr 28, 2020 | 159.58 | 161.83 | 157.26 | 157.57 | 1,265,141 | +0.20(+0.13%) |
Apr 27, 2020 | 158.30 | 160.38 | 156.02 | 157.37 | 1,087,462 | +1.08(+0.69%) |
Apr 24, 2020 | 152.55 | 156.90 | 149.75 | 156.29 | 1,574,930 | +5.18(+3.43%) |
Apr 23, 2020 | 150.15 | 152.42 | 148.79 | 151.10 | 1,482,091 | +0.73(+0.49%) |
Apr 22, 2020 | 146.23 | 151.02 | 143.37 | 150.38 | 1,274,182 | +9.56(+6.79%) |
Apr 21, 2020 | 145.41 | 146.11 | 139.74 | 140.81 | 1,355,646 | -7.31(-4.93%) |
Apr 20, 2020 | 150.48 | 151.95 | 147.88 | 148.12 | 669,866 | -4.65(-3.05%) |
Apr 17, 2020 | 152.51 | 153.80 | 149.53 | 152.77 | 1,053,224 | +4.32(+2.91%) |
Apr 16, 2020 | 149.93 | 152.34 | 146.16 | 148.45 | 1,648,813 | +3.25(+2.24%) |
Apr 15, 2020 | 149.90 | 150.01 | 143.20 | 145.20 | 1,349,264 | -8.06(-5.26%) |
Apr 14, 2020 | 146.98 | 153.84 | 145.76 | 153.26 | 1,345,136 | +9.13(+6.34%) |
Apr 13, 2020 | 141.68 | 144.44 | 140.42 | 144.13 | 916,395 | +1.87(+1.31%) |
Apr 09, 2020 | 144.19 | 149.61 | 140.71 | 142.26 | 1,375,808 | -2.13(-1.48%) |
Apr 08, 2020 | 141.76 | 145.13 | 139.22 | 144.40 | 1,424,556 | +4.83(+3.46%) |
Apr 07, 2020 | 146.89 | 146.89 | 138.85 | 139.56 | 1,534,427 | -1.17(-0.83%) |
Apr 06, 2020 | 128.13 | 141.40 | 125.97 | 140.73 | 1,948,004 | +19.48(+16.07%) |
Apr 03, 2020 | 123.97 | 126.03 | 118.99 | 121.24 | 1,207,077 | -4.26(-3.40%) |
Apr 02, 2020 | 122.79 | 126.79 | 122.54 | 125.51 | 1,420,541 | +0.79(+0.63%) |
Apr 01, 2020 | 131.44 | 133.83 | 122.87 | 124.72 | 1,752,619 | -11.50(-8.44%) |
Mar 31, 2020 | 142.94 | 142.94 | 134.12 | 136.22 | 3,068,097 | -5.48(-3.87%) |
Mar 30, 2020 | 134.63 | 142.69 | 134.57 | 141.69 | 1,713,399 | +6.90(+5.12%) |
Mar 27, 2020 | 137.45 | 139.47 | 133.92 | 134.79 | 2,364,558 | -7.13(-5.02%) |
Mar 26, 2020 | 133.40 | 142.59 | 131.78 | 141.92 | 1,973,744 | +11.65(+8.94%) |
Mar 25, 2020 | 128.62 | 138.30 | 127.35 | 130.28 | 1,797,068 | +1.05(+0.81%) |
Mar 24, 2020 | 115.33 | 129.40 | 113.72 | 129.22 | 2,929,473 | +18.95(+17.19%) |
Mar 23, 2020 | 108.34 | 114.37 | 104.42 | 110.27 | 2,242,156 | +2.22(+2.05%) |
Mar 20, 2020 | 122.92 | 125.61 | 107.16 | 108.05 | 2,777,892 | -12.64(-10.47%) |
Mar 19, 2020 | 124.98 | 128.33 | 120.13 | 120.69 | 2,063,158 | -4.42(-3.53%) |
Mar 18, 2020 | 125.33 | 135.64 | 120.69 | 125.11 | 2,812,081 | -16.69(-11.77%) |
Mar 17, 2020 | 124.97 | 142.57 | 119.06 | 141.80 | 3,390,846 | +19.10(+15.56%) |
Mar 16, 2020 | 121.95 | 133.13 | 119.58 | 122.70 | 2,904,362 | -15.06(-10.93%) |
Mar 13, 2020 | 125.87 | 138.13 | 121.20 | 137.76 | 2,959,497 | +18.96(+15.96%) |
Mar 12, 2020 | 128.16 | 131.72 | 118.69 | 118.80 | 2,820,520 | -18.54(-13.50%) |
Mar 11, 2020 | 142.27 | 144.25 | 135.16 | 137.34 | 2,881,454 | -9.14(-6.24%) |
Mar 10, 2020 | 140.74 | 146.66 | 137.96 | 146.48 | 2,573,171 | +9.14(+6.66%) |
Mar 09, 2020 | 137.39 | 142.61 | 136.71 | 137.34 | 2,971,271 | -10.20(-6.91%) |
Mar 06, 2020 | 144.09 | 147.97 | 143.56 | 147.53 | 1,960,933 | -0.96(-0.64%) |
Mar 05, 2020 | 148.45 | 150.56 | 146.40 | 148.49 | 1,790,743 | -3.81(-2.50%) |
Mar 04, 2020 | 148.87 | 152.30 | 146.56 | 152.30 | 1,575,726 | +6.54(+4.49%) |
Mar 03, 2020 | 148.60 | 150.95 | 144.41 | 145.76 | 2,529,803 | -4.67(-3.11%) |