Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 175.50 | 182.02 | 173.63 | 181.62 | 3,100,128 | +5.76(+3.27%) |
May 28, 2020 | 172.96 | 178.74 | 171.47 | 175.87 | 514,193 | +3.74(+2.17%) |
May 27, 2020 | 172.69 | 172.90 | 168.35 | 172.12 | 490,665 | +1.05(+0.61%) |
May 26, 2020 | 170.46 | 173.52 | 170.17 | 171.07 | 394,402 | +3.14(+1.87%) |
May 22, 2020 | 170.27 | 170.27 | 166.07 | 167.93 | 248,682 | -0.86(-0.51%) |
May 21, 2020 | 170.66 | 172.71 | 167.45 | 168.79 | 533,216 | +0.93(+0.56%) |
May 20, 2020 | 169.62 | 170.80 | 167.40 | 167.85 | 351,089 | +1.93(+1.17%) |
May 19, 2020 | 168.37 | 170.16 | 165.80 | 165.92 | 329,024 | -0.55(-0.33%) |
May 18, 2020 | 161.80 | 168.18 | 159.08 | 166.47 | 323,000 | +10.14(+6.49%) |
May 15, 2020 | 152.75 | 157.65 | 152.03 | 156.33 | 435,982 | +0.10(+0.06%) |
May 14, 2020 | 151.26 | 156.50 | 147.22 | 156.23 | 260,391 | +2.22(+1.44%) |
May 13, 2020 | 154.63 | 158.49 | 153.09 | 154.01 | 369,818 | -0.74(-0.48%) |
May 12, 2020 | 162.82 | 162.82 | 154.58 | 154.75 | 194,333 | -6.59(-4.09%) |
May 11, 2020 | 158.54 | 162.58 | 156.86 | 161.34 | 314,620 | +1.31(+0.82%) |
May 08, 2020 | 157.99 | 160.04 | 156.54 | 160.03 | 281,544 | +5.84(+3.79%) |
May 07, 2020 | 157.00 | 158.32 | 153.94 | 154.19 | 191,751 | +0.06(+0.04%) |
May 06, 2020 | 153.72 | 155.57 | 150.21 | 154.13 | 260,761 | +2.23(+1.47%) |
May 05, 2020 | 152.34 | 154.89 | 151.14 | 151.90 | 182,856 | +0.91(+0.61%) |
May 04, 2020 | 151.21 | 151.57 | 149.47 | 150.99 | 201,821 | -0.90(-0.59%) |
May 01, 2020 | 152.36 | 154.16 | 149.78 | 151.88 | 185,617 | -2.94(-1.90%) |
Apr 30, 2020 | 155.40 | 157.71 | 153.04 | 154.83 | 405,732 | -4.03(-2.54%) |
Apr 29, 2020 | 158.29 | 159.90 | 155.18 | 158.86 | 239,931 | +4.96(+3.22%) |
Apr 28, 2020 | 156.72 | 160.06 | 153.05 | 153.90 | 269,912 | -1.74(-1.12%) |
Apr 27, 2020 | 151.09 | 157.06 | 151.09 | 155.64 | 207,898 | +5.10(+3.39%) |
Apr 24, 2020 | 149.15 | 151.15 | 147.20 | 150.54 | 215,549 | +1.01(+0.68%) |
Apr 23, 2020 | 148.65 | 152.96 | 147.62 | 149.53 | 265,971 | +2.48(+1.69%) |
Apr 22, 2020 | 146.58 | 149.03 | 143.66 | 147.05 | 201,968 | +1.54(+1.06%) |
Apr 21, 2020 | 143.13 | 146.77 | 140.05 | 145.51 | 356,532 | -0.61(-0.42%) |
Apr 20, 2020 | 142.51 | 147.88 | 139.53 | 146.13 | 255,131 | -0.59(-0.40%) |
Apr 17, 2020 | 147.50 | 148.03 | 144.33 | 146.72 | 412,910 | +5.97(+4.24%) |
Apr 16, 2020 | 136.60 | 141.08 | 134.80 | 140.75 | 384,400 | +5.00(+3.69%) |
Apr 15, 2020 | 134.20 | 137.46 | 129.94 | 135.75 | 208,770 | -3.58(-2.57%) |
Apr 14, 2020 | 138.62 | 142.41 | 138.62 | 139.33 | 400,719 | +3.26(+2.40%) |
Apr 13, 2020 | 144.72 | 144.89 | 134.95 | 136.06 | 281,939 | -10.77(-7.33%) |
Apr 09, 2020 | 143.50 | 147.16 | 142.82 | 146.83 | 251,508 | +5.06(+3.57%) |
Apr 08, 2020 | 139.20 | 142.66 | 136.27 | 141.77 | 235,825 | +4.50(+3.28%) |
Apr 07, 2020 | 138.56 | 143.10 | 137.21 | 137.27 | 322,041 | +2.86(+2.13%) |
Apr 06, 2020 | 129.90 | 135.54 | 128.70 | 134.41 | 342,168 | +11.80(+9.62%) |
Apr 03, 2020 | 123.42 | 125.40 | 120.66 | 122.61 | 210,560 | -0.45(-0.37%) |
Apr 02, 2020 | 120.54 | 125.44 | 116.34 | 123.06 | 277,880 | +2.78(+2.31%) |
Apr 01, 2020 | 124.35 | 126.09 | 117.42 | 120.28 | 381,397 | -9.68(-7.45%) |
Mar 31, 2020 | 131.42 | 134.46 | 129.00 | 129.96 | 463,972 | -3.39(-2.54%) |
Mar 30, 2020 | 127.32 | 134.25 | 126.70 | 133.35 | 406,074 | +6.45(+5.08%) |
Mar 27, 2020 | 124.50 | 129.48 | 121.85 | 126.90 | 455,417 | -1.05(-0.82%) |
Mar 26, 2020 | 117.34 | 129.21 | 115.41 | 127.95 | 344,394 | +12.79(+11.10%) |
Mar 25, 2020 | 116.90 | 120.27 | 112.73 | 115.17 | 540,120 | +0.62(+0.54%) |
Mar 24, 2020 | 101.85 | 115.05 | 100.42 | 114.55 | 456,173 | +18.85(+19.70%) |
Mar 23, 2020 | 101.72 | 103.01 | 92.81 | 95.70 | 457,524 | -7.49(-7.26%) |
Mar 20, 2020 | 108.37 | 111.80 | 101.55 | 103.19 | 602,789 | -7.06(-6.41%) |
Mar 19, 2020 | 98.74 | 112.89 | 93.78 | 110.25 | 283,419 | +10.02(+9.99%) |
Mar 18, 2020 | 98.17 | 105.32 | 94.87 | 100.23 | 352,567 | -5.68(-5.36%) |
Mar 17, 2020 | 100.71 | 106.97 | 97.01 | 105.91 | 464,653 | +7.08(+7.17%) |
Mar 16, 2020 | 103.44 | 107.85 | 98.73 | 98.83 | 422,350 | -22.15(-18.31%) |
Mar 13, 2020 | 118.64 | 121.07 | 111.34 | 120.98 | 389,006 | +8.75(+7.79%) |
Mar 12, 2020 | 119.86 | 123.05 | 111.43 | 112.23 | 393,947 | -16.51(-12.83%) |
Mar 11, 2020 | 131.24 | 132.94 | 127.86 | 128.74 | 374,746 | -6.66(-4.92%) |
Mar 10, 2020 | 131.50 | 135.45 | 128.19 | 135.40 | 310,050 | +8.50(+6.69%) |
Mar 09, 2020 | 128.16 | 130.68 | 125.08 | 126.90 | 352,081 | -10.83(-7.87%) |
Mar 06, 2020 | 133.02 | 138.49 | 132.51 | 137.74 | 334,963 | +0.08(+0.06%) |
Mar 05, 2020 | 138.71 | 140.12 | 135.38 | 137.66 | 324,387 | -4.84(-3.40%) |
Mar 04, 2020 | 142.04 | 143.81 | 139.80 | 142.50 | 400,480 | +3.18(+2.28%) |
Mar 03, 2020 | 142.87 | 145.47 | 138.07 | 139.33 | 382,254 | -2.99(-2.10%) |