Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 162.70 | 167.58 | 158.61 | 165.54 | 524,000 | +3.18(+1.96%) |
May 28, 2020 | 162.00 | 164.43 | 160.23 | 162.36 | 219,853 | +1.45(+0.90%) |
May 27, 2020 | 163.02 | 163.59 | 157.03 | 160.91 | 242,094 | -2.99(-1.82%) |
May 26, 2020 | 161.00 | 164.38 | 159.69 | 163.90 | 333,814 | +4.78(+3.00%) |
May 22, 2020 | 162.40 | 163.23 | 157.77 | 159.12 | 382,700 | -5.48(-3.33%) |
May 21, 2020 | 159.74 | 167.33 | 159.66 | 164.60 | 243,403 | -1.20(-0.72%) |
May 20, 2020 | 170.78 | 171.26 | 163.36 | 165.80 | 275,827 | -3.02(-1.79%) |
May 19, 2020 | 166.44 | 171.40 | 166.23 | 168.82 | 275,935 | +2.57(+1.55%) |
May 18, 2020 | 168.00 | 169.13 | 165.47 | 166.25 | 263,804 | -0.01(-0.01%) |
May 15, 2020 | 160.01 | 166.64 | 160.01 | 166.26 | 304,100 | +3.02(+1.85%) |
May 14, 2020 | 160.14 | 163.46 | 157.67 | 163.24 | 249,652 | +2.97(+1.85%) |
May 13, 2020 | 159.46 | 163.00 | 157.46 | 160.27 | 313,945 | +1.89(+1.19%) |
May 12, 2020 | 160.62 | 166.23 | 157.29 | 158.38 | 231,374 | -4.88(-2.99%) |
May 11, 2020 | 156.80 | 165.09 | 156.80 | 163.26 | 277,786 | +6.45(+4.11%) |
May 08, 2020 | 155.99 | 159.90 | 154.52 | 156.81 | 253,200 | +3.39(+2.21%) |
May 07, 2020 | 145.45 | 153.44 | 143.41 | 153.42 | 302,343 | +9.04(+6.26%) |
May 06, 2020 | 143.72 | 146.01 | 142.35 | 144.38 | 161,571 | +0.88(+0.61%) |
May 05, 2020 | 138.27 | 145.90 | 138.00 | 143.50 | 259,284 | +6.00(+4.36%) |
May 04, 2020 | 140.21 | 140.88 | 136.48 | 137.50 | 257,625 | -2.71(-1.93%) |
May 01, 2020 | 150.99 | 150.99 | 140.00 | 140.21 | 228,100 | -12.62(-8.26%) |
Apr 30, 2020 | 160.05 | 162.81 | 151.58 | 152.83 | 179,708 | -8.79(-5.44%) |
Apr 29, 2020 | 162.30 | 165.01 | 161.00 | 161.62 | 192,036 | -1.50(-0.92%) |
Apr 28, 2020 | 165.00 | 165.72 | 162.52 | 163.12 | 222,982 | -1.88(-1.14%) |
Apr 27, 2020 | 162.00 | 165.00 | 162.00 | 165.00 | 232,546 | +4.80(+3.00%) |
Apr 24, 2020 | 162.12 | 163.28 | 159.50 | 160.20 | 111,900 | -0.80(-0.50%) |
Apr 23, 2020 | 161.08 | 164.73 | 159.17 | 161.00 | 173,127 | +0.32(+0.20%) |
Apr 22, 2020 | 160.16 | 163.00 | 159.05 | 160.68 | 166,381 | +2.15(+1.36%) |
Apr 21, 2020 | 159.51 | 160.52 | 155.58 | 158.53 | 100,358 | -2.50(-1.55%) |
Apr 20, 2020 | 157.42 | 165.63 | 154.78 | 161.03 | 152,039 | +3.60(+2.29%) |
Apr 17, 2020 | 160.00 | 160.00 | 154.30 | 157.43 | 232,300 | +0.55(+0.35%) |
Apr 16, 2020 | 157.25 | 160.50 | 154.36 | 156.88 | 282,773 | +0.72(+0.46%) |
Apr 15, 2020 | 157.00 | 157.41 | 149.51 | 156.16 | 265,587 | -2.19(-1.38%) |
Apr 14, 2020 | 150.38 | 158.64 | 149.24 | 158.35 | 203,415 | +9.84(+6.63%) |
Apr 13, 2020 | 151.50 | 153.00 | 145.18 | 148.51 | 142,030 | -1.89(-1.26%) |
Apr 09, 2020 | 140.94 | 150.90 | 140.94 | 150.40 | 196,800 | +10.00(+7.12%) |
Apr 08, 2020 | 138.00 | 141.35 | 135.78 | 140.40 | 210,791 | +4.36(+3.20%) |
Apr 07, 2020 | 145.00 | 145.00 | 135.11 | 136.04 | 265,392 | -8.22(-5.70%) |
Apr 06, 2020 | 142.24 | 147.00 | 142.24 | 144.26 | 204,356 | +4.28(+3.06%) |
Apr 03, 2020 | 135.61 | 139.98 | 134.90 | 139.98 | 183,000 | +3.62(+2.65%) |
Apr 02, 2020 | 125.79 | 136.72 | 124.26 | 136.36 | 487,654 | +12.46(+10.06%) |
Apr 01, 2020 | 123.95 | 126.48 | 122.26 | 123.90 | 273,224 | +0.79(+0.64%) |
Mar 31, 2020 | 124.31 | 126.65 | 122.52 | 123.11 | 356,980 | -2.28(-1.82%) |
Mar 30, 2020 | 125.50 | 127.90 | 122.39 | 125.39 | 234,315 | -0.13(-0.10%) |
Mar 27, 2020 | 125.40 | 129.00 | 123.14 | 125.52 | 362,000 | -0.77(-0.61%) |
Mar 26, 2020 | 122.43 | 127.37 | 122.27 | 126.29 | 486,457 | +4.45(+3.65%) |
Mar 25, 2020 | 127.18 | 128.95 | 118.55 | 121.84 | 903,255 | -7.43(-5.75%) |
Mar 24, 2020 | 132.00 | 134.79 | 127.42 | 129.27 | 381,145 | +1.47(+1.15%) |
Mar 23, 2020 | 127.75 | 132.18 | 122.99 | 127.80 | 408,867 | +1.80(+1.43%) |
Mar 20, 2020 | 147.02 | 149.61 | 121.19 | 126.00 | 2,350,900 | -22.37(-15.08%) |
Mar 19, 2020 | 155.86 | 155.86 | 146.78 | 148.37 | 465,265 | -7.56(-4.85%) |
Mar 18, 2020 | 149.27 | 155.97 | 141.53 | 155.93 | 428,268 | -2.87(-1.81%) |
Mar 17, 2020 | 135.78 | 158.83 | 135.78 | 158.80 | 387,169 | +18.80(+13.43%) |
Mar 16, 2020 | 135.00 | 144.00 | 129.43 | 140.00 | 569,336 | -4.60(-3.18%) |
Mar 13, 2020 | 150.00 | 150.74 | 136.48 | 144.60 | 458,800 | +6.77(+4.91%) |
Mar 12, 2020 | 140.01 | 143.26 | 136.46 | 137.83 | 524,890 | -7.86(-5.40%) |
Mar 11, 2020 | 153.35 | 155.60 | 143.41 | 145.69 | 524,511 | -10.58(-6.77%) |
Mar 10, 2020 | 156.22 | 156.48 | 150.54 | 156.27 | 458,754 | +3.20(+2.09%) |
Mar 09, 2020 | 146.91 | 154.53 | 140.00 | 153.07 | 567,486 | -0.24(-0.16%) |
Mar 06, 2020 | 151.79 | 159.07 | 151.79 | 153.31 | 345,200 | -2.36(-1.52%) |
Mar 05, 2020 | 155.38 | 157.75 | 154.00 | 155.67 | 331,833 | -2.22(-1.41%) |
Mar 04, 2020 | 156.13 | 159.38 | 155.58 | 157.89 | 283,508 | +3.26(+2.11%) |
Mar 03, 2020 | 164.06 | 164.06 | 153.43 | 154.63 | 757,329 | -9.43(-5.75%) |