Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 152.89 | 154.81 | 150.96 | 154.43 | 1,687,439 | +2.16(+1.42%) |
May 28, 2020 | 152.14 | 154.64 | 151.07 | 152.26 | 1,621,191 | +1.48(+0.98%) |
May 27, 2020 | 145.22 | 150.82 | 145.22 | 150.79 | 1,608,767 | +5.97(+4.12%) |
May 26, 2020 | 147.98 | 149.21 | 144.46 | 144.82 | 1,297,663 | -0.22(-0.15%) |
May 22, 2020 | 141.64 | 145.61 | 141.62 | 145.04 | 930,147 | +3.50(+2.47%) |
May 21, 2020 | 140.75 | 145.02 | 140.29 | 141.55 | 1,646,340 | -0.53(-0.37%) |
May 20, 2020 | 136.00 | 146.88 | 135.14 | 142.07 | 3,321,416 | +1.68(+1.20%) |
May 19, 2020 | 138.83 | 141.77 | 138.37 | 140.39 | 1,932,807 | +1.89(+1.37%) |
May 18, 2020 | 136.03 | 139.64 | 135.09 | 138.50 | 1,782,982 | +6.05(+4.57%) |
May 15, 2020 | 127.04 | 132.57 | 126.55 | 132.45 | 2,238,885 | +6.82(+5.43%) |
May 14, 2020 | 124.24 | 126.12 | 121.97 | 125.63 | 1,966,599 | -0.20(-0.16%) |
May 13, 2020 | 129.86 | 130.10 | 125.11 | 125.83 | 2,126,536 | -4.99(-3.81%) |
May 12, 2020 | 137.04 | 137.55 | 130.77 | 130.82 | 1,676,152 | -5.33(-3.91%) |
May 11, 2020 | 133.96 | 137.64 | 133.09 | 136.15 | 1,619,220 | +4.16(+3.15%) |
May 08, 2020 | 132.47 | 133.39 | 130.53 | 131.99 | 971,457 | +1.35(+1.03%) |
May 07, 2020 | 129.53 | 132.05 | 129.12 | 130.64 | 1,464,265 | +2.64(+2.06%) |
May 06, 2020 | 130.57 | 131.20 | 127.50 | 128.00 | 1,129,045 | -1.64(-1.27%) |
May 05, 2020 | 133.45 | 134.17 | 129.05 | 129.64 | 1,756,502 | -2.07(-1.57%) |
May 04, 2020 | 130.07 | 132.24 | 128.92 | 131.71 | 936,336 | +0.95(+0.73%) |
May 01, 2020 | 135.05 | 135.05 | 129.08 | 130.75 | 1,104,041 | -6.36(-4.64%) |
Apr 30, 2020 | 135.42 | 138.28 | 134.01 | 137.11 | 2,612,974 | +0.96(+0.71%) |
Apr 29, 2020 | 137.84 | 138.32 | 135.20 | 136.15 | 1,290,592 | -0.10(-0.07%) |
Apr 28, 2020 | 140.75 | 141.15 | 135.84 | 136.25 | 2,026,173 | -2.84(-2.04%) |
Apr 27, 2020 | 137.40 | 139.97 | 135.33 | 139.08 | 1,302,942 | +3.24(+2.39%) |
Apr 24, 2020 | 132.89 | 136.08 | 131.36 | 135.84 | 2,740,788 | +3.27(+2.47%) |
Apr 23, 2020 | 131.80 | 135.28 | 130.46 | 132.57 | 1,054,830 | +1.31(+1.00%) |
Apr 22, 2020 | 130.36 | 132.59 | 130.36 | 131.26 | 1,437,786 | +2.70(+2.10%) |
Apr 21, 2020 | 134.44 | 134.44 | 127.42 | 128.56 | 2,259,276 | -7.81(-5.73%) |
Apr 20, 2020 | 136.08 | 138.08 | 134.21 | 136.37 | 926,277 | -1.09(-0.79%) |
Apr 17, 2020 | 137.33 | 137.61 | 133.38 | 137.46 | 1,605,326 | +3.40(+2.53%) |
Apr 16, 2020 | 132.68 | 135.54 | 131.16 | 134.06 | 2,279,835 | +0.13(+0.09%) |
Apr 15, 2020 | 132.94 | 135.16 | 129.49 | 133.94 | 2,196,121 | +0.31(+0.23%) |
Apr 14, 2020 | 132.15 | 133.73 | 129.18 | 133.63 | 2,783,215 | +6.45(+5.07%) |
Apr 13, 2020 | 129.06 | 130.04 | 125.38 | 127.18 | 1,652,602 | -2.23(-1.73%) |
Apr 09, 2020 | 128.29 | 131.86 | 126.78 | 129.41 | 1,913,040 | +1.71(+1.34%) |
Apr 08, 2020 | 127.50 | 130.28 | 125.04 | 127.71 | 2,170,106 | -0.51(-0.39%) |
Apr 07, 2020 | 135.90 | 137.42 | 127.69 | 128.21 | 2,048,204 | -3.03(-2.31%) |
Apr 06, 2020 | 127.28 | 131.90 | 124.38 | 131.24 | 2,397,338 | +9.43(+7.74%) |
Apr 03, 2020 | 124.26 | 126.18 | 119.63 | 121.81 | 2,336,340 | -3.60(-2.87%) |
Apr 02, 2020 | 125.11 | 126.93 | 117.60 | 125.42 | 3,014,296 | -3.75(-2.90%) |
Apr 01, 2020 | 126.64 | 130.63 | 125.37 | 129.16 | 1,960,053 | -2.14(-1.63%) |
Mar 31, 2020 | 129.37 | 134.57 | 128.45 | 131.30 | 3,208,381 | -2.68(-2.00%) |
Mar 30, 2020 | 123.51 | 135.55 | 123.48 | 133.98 | 2,615,056 | +11.96(+9.80%) |
Mar 27, 2020 | 122.44 | 124.87 | 119.36 | 122.02 | 9,501,332 | -5.78(-4.53%) |
Mar 26, 2020 | 119.69 | 128.16 | 117.82 | 127.80 | 2,351,270 | +10.11(+8.59%) |
Mar 25, 2020 | 122.51 | 126.32 | 116.60 | 117.69 | 2,566,555 | -4.92(-4.01%) |
Mar 24, 2020 | 118.78 | 123.18 | 115.17 | 122.61 | 3,210,580 | +10.25(+9.12%) |
Mar 23, 2020 | 119.62 | 120.31 | 110.38 | 112.36 | 2,837,262 | -8.95(-7.38%) |
Mar 20, 2020 | 124.13 | 127.64 | 116.01 | 121.31 | 3,084,146 | -2.36(-1.91%) |
Mar 19, 2020 | 128.89 | 135.89 | 122.61 | 123.67 | 3,638,210 | -8.25(-6.25%) |
Mar 18, 2020 | 127.71 | 142.80 | 121.14 | 131.92 | 5,970,872 | -3.46(-2.56%) |
Mar 17, 2020 | 120.85 | 135.96 | 116.48 | 135.38 | 6,875,625 | +17.66(+15.00%) |
Mar 16, 2020 | 115.89 | 126.18 | 109.30 | 117.73 | 9,686,362 | -10.96(-8.52%) |
Mar 13, 2020 | 127.85 | 129.06 | 120.39 | 128.69 | 9,627,219 | +8.29(+6.89%) |
Mar 12, 2020 | 124.94 | 128.13 | 116.99 | 120.40 | 11,062,806 | -10.81(-8.24%) |
Mar 11, 2020 | 130.21 | 135.77 | 129.47 | 131.21 | 10,012,967 | -2.75(-2.05%) |
Mar 10, 2020 | 130.63 | 134.03 | 125.23 | 133.96 | 18,126,440 | +5.85(+4.57%) |
Mar 09, 2020 | 128.81 | 133.29 | 117.76 | 128.10 | 25,770,586 | -9.24(-6.73%) |
Mar 06, 2020 | 135.90 | 140.96 | 133.09 | 137.34 | 22,944,640 | -3.52(-2.50%) |
Mar 05, 2020 | 145.10 | 146.77 | 136.99 | 140.87 | 17,393,686 | -6.93(-4.69%) |
Mar 04, 2020 | 148.59 | 149.12 | 144.80 | 147.80 | 19,250,960 | +4.33(+3.02%) |
Mar 03, 2020 | 146.15 | 150.26 | 141.50 | 143.47 | 18,546,418 | -2.53(-1.74%) |