Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 163.76 | 167.10 | 161.71 | 163.75 | 1,760,273 | -2.60(-1.56%) |
May 28, 2020 | 170.68 | 170.68 | 166.15 | 166.35 | 867,931 | -3.74(-2.20%) |
May 27, 2020 | 169.96 | 170.14 | 162.48 | 170.09 | 1,506,393 | +2.82(+1.68%) |
May 26, 2020 | 166.03 | 169.81 | 165.89 | 167.27 | 1,587,732 | +3.89(+2.38%) |
May 22, 2020 | 162.02 | 163.87 | 159.45 | 163.38 | 1,108,726 | +1.24(+0.77%) |
May 21, 2020 | 162.89 | 163.57 | 159.57 | 162.14 | 1,024,862 | -1.39(-0.85%) |
May 20, 2020 | 162.51 | 164.63 | 160.59 | 163.54 | 1,186,998 | +3.39(+2.11%) |
May 19, 2020 | 158.95 | 163.72 | 156.88 | 160.15 | 1,154,029 | +0.37(+0.23%) |
May 18, 2020 | 153.46 | 160.70 | 153.46 | 159.78 | 1,949,486 | +9.50(+6.32%) |
May 15, 2020 | 149.09 | 151.80 | 147.82 | 150.28 | 1,173,164 | +0.50(+0.34%) |
May 14, 2020 | 144.86 | 150.08 | 143.68 | 149.78 | 1,452,129 | +2.50(+1.70%) |
May 13, 2020 | 152.66 | 152.66 | 145.17 | 147.28 | 1,760,433 | -4.93(-3.24%) |
May 12, 2020 | 156.63 | 156.81 | 152.16 | 152.21 | 967,400 | -2.64(-1.70%) |
May 11, 2020 | 154.58 | 157.72 | 153.72 | 154.84 | 1,331,516 | -2.62(-1.66%) |
May 08, 2020 | 152.47 | 158.21 | 151.29 | 157.46 | 1,190,776 | +1.22(+0.78%) |
May 07, 2020 | 159.04 | 159.30 | 155.19 | 156.24 | 907,165 | -0.67(-0.43%) |
May 06, 2020 | 155.61 | 158.31 | 154.69 | 156.91 | 982,857 | +2.34(+1.52%) |
May 05, 2020 | 155.51 | 157.03 | 153.97 | 154.57 | 1,112,554 | -0.70(-0.45%) |
May 04, 2020 | 151.32 | 155.71 | 150.22 | 155.27 | 961,579 | +2.78(+1.82%) |
May 01, 2020 | 153.46 | 155.52 | 151.72 | 152.49 | 1,026,167 | -2.94(-1.89%) |
Apr 30, 2020 | 157.57 | 158.19 | 153.26 | 155.44 | 1,230,510 | -4.46(-2.79%) |
Apr 29, 2020 | 159.87 | 163.06 | 158.82 | 159.90 | 1,303,830 | +1.88(+1.19%) |
Apr 28, 2020 | 156.86 | 159.78 | 154.86 | 158.02 | 1,494,248 | +4.04(+2.62%) |
Apr 27, 2020 | 151.01 | 154.84 | 147.06 | 153.98 | 1,779,221 | +4.08(+2.72%) |
Apr 24, 2020 | 146.37 | 150.15 | 144.88 | 149.90 | 1,342,016 | +5.45(+3.78%) |
Apr 23, 2020 | 147.73 | 149.42 | 143.84 | 144.45 | 1,255,921 | -2.05(-1.40%) |
Apr 22, 2020 | 148.18 | 148.18 | 143.81 | 146.50 | 1,622,628 | +2.08(+1.44%) |
Apr 21, 2020 | 144.60 | 146.51 | 142.75 | 144.42 | 1,523,165 | -3.40(-2.30%) |
Apr 20, 2020 | 150.91 | 154.19 | 147.71 | 147.82 | 1,610,072 | -5.74(-3.74%) |
Apr 17, 2020 | 157.88 | 158.63 | 151.77 | 153.56 | 1,632,649 | +0.52(+0.34%) |
Apr 16, 2020 | 154.13 | 155.09 | 150.83 | 153.04 | 1,437,008 | -0.20(-0.13%) |
Apr 15, 2020 | 154.78 | 155.30 | 150.41 | 153.24 | 1,838,981 | -5.16(-3.26%) |
Apr 14, 2020 | 152.90 | 159.85 | 152.42 | 158.40 | 2,237,745 | +9.63(+6.47%) |
Apr 13, 2020 | 156.56 | 157.42 | 148.47 | 148.77 | 1,889,666 | -8.13(-5.18%) |
Apr 09, 2020 | 153.50 | 158.32 | 152.06 | 156.90 | 2,486,428 | +7.99(+5.37%) |
Apr 08, 2020 | 141.58 | 154.59 | 140.64 | 148.90 | 3,637,229 | +7.72(+5.47%) |
Apr 07, 2020 | 147.70 | 153.83 | 141.13 | 141.18 | 2,639,077 | +6.92(+5.15%) |
Apr 06, 2020 | 130.29 | 135.73 | 129.31 | 134.26 | 2,544,811 | +9.52(+7.63%) |
Apr 03, 2020 | 127.42 | 127.42 | 118.55 | 124.74 | 3,487,060 | +0.90(+0.72%) |
Apr 02, 2020 | 119.86 | 125.46 | 111.11 | 123.85 | 6,174,045 | -5.34(-4.14%) |
Apr 01, 2020 | 130.79 | 134.64 | 127.90 | 129.19 | 1,741,082 | -6.12(-4.52%) |
Mar 31, 2020 | 136.47 | 141.08 | 134.02 | 135.30 | 1,898,826 | -2.91(-2.10%) |
Mar 30, 2020 | 136.10 | 139.58 | 132.13 | 138.21 | 1,900,367 | +1.47(+1.08%) |
Mar 27, 2020 | 127.41 | 140.44 | 127.41 | 136.74 | 3,341,903 | +3.95(+2.98%) |
Mar 26, 2020 | 120.62 | 134.50 | 120.62 | 132.78 | 2,860,400 | +13.29(+11.12%) |
Mar 25, 2020 | 117.74 | 126.22 | 116.77 | 119.50 | 3,499,316 | +2.63(+2.25%) |
Mar 24, 2020 | 104.89 | 117.97 | 101.64 | 116.86 | 4,042,217 | +17.16(+17.21%) |
Mar 23, 2020 | 110.66 | 112.97 | 98.42 | 99.70 | 6,225,854 | -13.27(-11.75%) |
Mar 20, 2020 | 119.49 | 122.68 | 109.85 | 112.97 | 3,354,406 | -3.17(-2.73%) |
Mar 19, 2020 | 113.26 | 118.48 | 108.23 | 116.14 | 2,646,023 | +1.71(+1.49%) |
Mar 18, 2020 | 109.89 | 117.32 | 101.14 | 114.44 | 3,567,281 | -3.02(-2.57%) |
Mar 17, 2020 | 118.52 | 119.97 | 103.86 | 117.46 | 3,570,283 | -0.28(-0.24%) |
Mar 16, 2020 | 111.59 | 120.24 | 100.99 | 117.74 | 3,839,221 | -7.77(-6.19%) |
Mar 13, 2020 | 133.30 | 135.19 | 115.49 | 125.51 | 4,071,186 | +1.46(+1.18%) |
Mar 12, 2020 | 136.00 | 136.57 | 122.55 | 124.04 | 3,412,630 | -22.31(-15.25%) |
Mar 11, 2020 | 152.10 | 153.66 | 145.21 | 146.36 | 2,026,936 | -9.67(-6.20%) |
Mar 10, 2020 | 158.95 | 160.37 | 151.49 | 156.03 | 2,123,552 | +1.02(+0.66%) |
Mar 09, 2020 | 158.56 | 162.42 | 152.39 | 155.01 | 1,881,061 | -14.00(-8.28%) |
Mar 06, 2020 | 166.76 | 171.12 | 165.40 | 169.01 | 1,766,681 | -3.49(-2.02%) |
Mar 05, 2020 | 171.48 | 175.73 | 169.37 | 172.50 | 1,697,404 | -3.01(-1.72%) |
Mar 04, 2020 | 169.38 | 176.30 | 168.00 | 175.51 | 1,530,875 | +7.90(+4.71%) |
Mar 03, 2020 | 168.26 | 173.14 | 165.09 | 167.61 | 2,072,534 | +0.35(+0.21%) |