Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 148.00 | 149.26 | 147.68 | 148.80 | 16,119,031 | +1.06(+0.71%) |
May 28, 2020 | 147.32 | 147.88 | 147.05 | 147.75 | 11,293,776 | -0.55(-0.37%) |
May 27, 2020 | 148.07 | 149.09 | 147.89 | 148.29 | 8,846,554 | -0.27(-0.18%) |
May 26, 2020 | 148.91 | 148.99 | 148.25 | 148.57 | 8,903,611 | -2.02(-1.34%) |
May 22, 2020 | 149.83 | 150.70 | 149.73 | 150.59 | 5,449,380 | +0.90(+0.60%) |
May 21, 2020 | 149.96 | 150.41 | 149.44 | 149.69 | 9,806,669 | +0.37(+0.25%) |
May 20, 2020 | 148.42 | 149.81 | 148.16 | 149.31 | 12,013,167 | +0.45(+0.30%) |
May 19, 2020 | 147.83 | 148.90 | 147.79 | 148.87 | 9,497,687 | +0.55(+0.37%) |
May 18, 2020 | 150.02 | 150.13 | 147.74 | 148.31 | 11,074,458 | -3.33(-2.20%) |
May 15, 2020 | 153.09 | 153.26 | 151.29 | 151.64 | 7,943,641 | -0.39(-0.26%) |
May 14, 2020 | 152.20 | 152.95 | 151.95 | 152.03 | 11,081,968 | +1.47(+0.98%) |
May 13, 2020 | 150.17 | 151.26 | 149.93 | 150.56 | 14,627,300 | +1.05(+0.70%) |
May 12, 2020 | 148.41 | 150.02 | 148.38 | 149.51 | 11,053,837 | +1.52(+1.03%) |
May 11, 2020 | 148.87 | 149.38 | 147.45 | 147.99 | 9,579,474 | -1.16(-0.78%) |
May 08, 2020 | 149.62 | 150.45 | 148.88 | 149.16 | 8,938,356 | -1.96(-1.30%) |
May 07, 2020 | 148.78 | 151.33 | 148.57 | 151.12 | 10,076,100 | +2.48(+1.67%) |
May 06, 2020 | 148.47 | 148.85 | 147.40 | 148.64 | 16,183,424 | -2.44(-1.61%) |
May 05, 2020 | 150.60 | 151.24 | 150.33 | 151.08 | 8,610,129 | -0.97(-0.64%) |
May 04, 2020 | 152.41 | 152.52 | 151.43 | 152.05 | 9,125,647 | -0.72(-0.47%) |
May 01, 2020 | 152.36 | 152.91 | 151.40 | 152.77 | 11,223,956 | +1.30(+0.86%) |
Apr 30, 2020 | 153.29 | 153.73 | 151.44 | 151.47 | 12,775,298 | -1.79(-1.17%) |
Apr 29, 2020 | 154.01 | 154.67 | 152.58 | 153.26 | 9,488,088 | -0.80(-0.52%) |
Apr 28, 2020 | 153.12 | 154.30 | 153.03 | 154.06 | 10,903,897 | +1.75(+1.15%) |
Apr 27, 2020 | 154.12 | 154.21 | 152.11 | 152.31 | 9,950,574 | -2.89(-1.86%) |
Apr 24, 2020 | 154.08 | 155.20 | 154.04 | 155.20 | 6,837,961 | +0.36(+0.23%) |
Apr 23, 2020 | 154.31 | 155.28 | 154.07 | 154.83 | 6,569,440 | +0.82(+0.53%) |
Apr 22, 2020 | 154.41 | 154.79 | 153.26 | 154.01 | 6,858,420 | -1.59(-1.02%) |
Apr 21, 2020 | 156.19 | 156.39 | 155.14 | 155.60 | 8,641,753 | +1.94(+1.26%) |
Apr 20, 2020 | 153.02 | 153.79 | 152.58 | 153.67 | 7,113,389 | +1.23(+0.80%) |
Apr 17, 2020 | 154.27 | 155.20 | 151.95 | 152.44 | 9,480,215 | -2.07(-1.34%) |
Apr 16, 2020 | 153.76 | 154.72 | 153.54 | 154.51 | 9,094,116 | +1.73(+1.14%) |
Apr 15, 2020 | 151.53 | 153.16 | 151.47 | 152.78 | 11,038,027 | +3.94(+2.65%) |
Apr 14, 2020 | 148.84 | 149.66 | 148.51 | 148.84 | 9,928,692 | -0.04(-0.02%) |
Apr 13, 2020 | 149.66 | 150.54 | 148.87 | 148.87 | 9,631,434 | -1.37(-0.91%) |
Apr 09, 2020 | 149.24 | 150.61 | 148.78 | 150.25 | 15,698,315 | +0.27(+0.18%) |
Apr 08, 2020 | 149.99 | 150.97 | 149.10 | 149.97 | 11,169,361 | -1.10(-0.73%) |
Apr 07, 2020 | 149.85 | 151.18 | 148.72 | 151.07 | 15,203,724 | -1.60(-1.05%) |
Apr 06, 2020 | 151.71 | 152.86 | 151.28 | 152.67 | 10,385,713 | -0.40(-0.26%) |
Apr 03, 2020 | 153.12 | 154.73 | 152.74 | 153.07 | 7,233,148 | +0.36(+0.24%) |
Apr 02, 2020 | 153.37 | 153.72 | 151.94 | 152.71 | 6,351,868 | +0.96(+0.63%) |
Apr 01, 2020 | 153.05 | 153.49 | 151.16 | 151.74 | 12,473,359 | +2.10(+1.40%) |
Mar 31, 2020 | 150.31 | 151.42 | 149.28 | 149.65 | 12,638,671 | -1.23(-0.81%) |
Mar 30, 2020 | 152.67 | 154.31 | 150.53 | 150.87 | 14,851,239 | -1.25(-0.82%) |
Mar 27, 2020 | 150.15 | 152.62 | 149.30 | 152.12 | 13,835,028 | +3.95(+2.67%) |
Mar 26, 2020 | 147.44 | 150.29 | 147.20 | 148.17 | 11,659,520 | +0.73(+0.49%) |
Mar 25, 2020 | 148.40 | 151.20 | 146.61 | 147.44 | 11,850,775 | -0.34(-0.23%) |
Mar 24, 2020 | 146.27 | 150.08 | 145.51 | 147.78 | 13,170,767 | -2.75(-1.83%) |
Mar 23, 2020 | 142.87 | 151.21 | 142.03 | 150.53 | 22,010,514 | +5.90(+4.08%) |
Mar 20, 2020 | 139.06 | 144.62 | 137.98 | 144.62 | 22,999,218 | +10.12(+7.52%) |
Mar 19, 2020 | 133.30 | 139.20 | 131.76 | 134.51 | 23,342,680 | +3.56(+2.72%) |
Mar 18, 2020 | 138.64 | 139.82 | 126.10 | 130.94 | 51,872,044 | -7.83(-5.64%) |
Mar 17, 2020 | 148.31 | 150.25 | 138.53 | 138.77 | 20,470,106 | -8.94(-6.05%) |
Mar 16, 2020 | 145.48 | 150.72 | 143.15 | 147.72 | 33,618,704 | +8.07(+5.78%) |
Mar 13, 2020 | 140.60 | 143.51 | 138.05 | 139.64 | 21,841,486 | -3.23(-2.26%) |
Mar 12, 2020 | 148.32 | 150.91 | 141.20 | 142.87 | 26,854,012 | +0.88(+0.62%) |
Mar 11, 2020 | 150.06 | 151.52 | 141.18 | 141.99 | 32,605,018 | -5.42(-3.68%) |
Mar 10, 2020 | 153.87 | 156.87 | 146.98 | 147.42 | 41,582,488 | -7.96(-5.13%) |
Mar 09, 2020 | 162.90 | 163.01 | 154.52 | 155.38 | 45,794,128 | +4.10(+2.71%) |
Mar 06, 2020 | 151.76 | 153.60 | 148.87 | 151.28 | 84,099,664 | +7.48(+5.20%) |
Mar 05, 2020 | 142.53 | 144.07 | 142.25 | 143.80 | 19,603,562 | +3.49(+2.49%) |
Mar 04, 2020 | 141.88 | 142.74 | 139.87 | 140.30 | 25,856,272 | -1.51(-1.06%) |
Mar 03, 2020 | 139.52 | 144.87 | 138.21 | 141.81 | 42,547,768 | +2.17(+1.55%) |