Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 175.06 | 181.56 | 173.20 | 181.17 | 3,107,879 | +5.74(+3.27%) |
May 28, 2020 | 172.53 | 178.29 | 171.04 | 175.43 | 515,479 | +3.73(+2.17%) |
May 27, 2020 | 172.26 | 172.47 | 167.93 | 171.69 | 491,892 | +1.05(+0.61%) |
May 26, 2020 | 170.03 | 173.09 | 169.74 | 170.65 | 395,388 | +3.14(+1.87%) |
May 22, 2020 | 169.85 | 169.85 | 165.65 | 167.51 | 249,304 | -0.86(-0.51%) |
May 21, 2020 | 170.23 | 172.28 | 167.03 | 168.37 | 534,550 | +0.93(+0.56%) |
May 20, 2020 | 169.20 | 170.37 | 166.99 | 167.44 | 351,967 | +1.93(+1.17%) |
May 19, 2020 | 167.95 | 169.74 | 165.38 | 165.51 | 329,846 | -0.55(-0.33%) |
May 18, 2020 | 161.40 | 167.76 | 158.68 | 166.05 | 323,808 | +10.12(+6.49%) |
May 15, 2020 | 152.37 | 157.26 | 151.65 | 155.94 | 437,072 | +0.10(+0.06%) |
May 14, 2020 | 150.88 | 156.11 | 146.86 | 155.84 | 261,042 | +2.22(+1.44%) |
May 13, 2020 | 154.25 | 158.10 | 152.70 | 153.62 | 370,743 | -0.74(-0.48%) |
May 12, 2020 | 162.42 | 162.42 | 154.19 | 154.36 | 194,818 | -6.57(-4.08%) |
May 11, 2020 | 158.15 | 162.18 | 156.47 | 160.94 | 315,407 | +1.30(+0.82%) |
May 08, 2020 | 157.60 | 159.64 | 156.15 | 159.63 | 282,248 | +5.83(+3.79%) |
May 07, 2020 | 156.61 | 157.92 | 153.55 | 153.81 | 192,230 | +0.06(+0.04%) |
May 06, 2020 | 153.34 | 155.18 | 149.83 | 153.75 | 261,413 | +2.23(+1.47%) |
May 05, 2020 | 151.96 | 154.51 | 150.76 | 151.52 | 183,313 | +0.91(+0.61%) |
May 04, 2020 | 150.83 | 151.20 | 149.09 | 150.61 | 202,325 | -0.89(-0.59%) |
May 01, 2020 | 151.98 | 153.78 | 149.40 | 151.50 | 186,081 | -2.94(-1.90%) |
Apr 30, 2020 | 155.02 | 157.31 | 152.66 | 154.44 | 406,746 | -4.02(-2.54%) |
Apr 29, 2020 | 157.90 | 159.50 | 154.80 | 158.46 | 240,531 | +4.94(+3.22%) |
Apr 28, 2020 | 156.33 | 159.66 | 152.66 | 153.52 | 270,587 | -1.74(-1.12%) |
Apr 27, 2020 | 150.72 | 156.67 | 150.72 | 155.26 | 208,418 | +5.09(+3.39%) |
Apr 24, 2020 | 148.78 | 150.77 | 146.83 | 150.17 | 216,088 | +1.01(+0.68%) |
Apr 23, 2020 | 148.28 | 152.57 | 147.25 | 149.16 | 266,636 | +2.48(+1.69%) |
Apr 22, 2020 | 146.22 | 148.65 | 143.30 | 146.69 | 202,473 | +1.53(+1.06%) |
Apr 21, 2020 | 142.77 | 146.41 | 139.70 | 145.15 | 357,423 | -0.61(-0.42%) |
Apr 20, 2020 | 142.16 | 147.51 | 139.18 | 145.76 | 255,769 | -0.58(-0.40%) |
Apr 17, 2020 | 147.14 | 147.66 | 143.97 | 146.35 | 413,942 | +5.95(+4.24%) |
Apr 16, 2020 | 136.26 | 140.72 | 134.47 | 140.40 | 385,361 | +4.99(+3.69%) |
Apr 15, 2020 | 133.86 | 137.12 | 129.62 | 135.41 | 209,292 | -3.57(-2.57%) |
Apr 14, 2020 | 138.28 | 142.05 | 138.28 | 138.98 | 401,721 | +3.25(+2.40%) |
Apr 13, 2020 | 144.36 | 144.53 | 134.61 | 135.72 | 282,643 | -10.74(-7.33%) |
Apr 09, 2020 | 143.14 | 146.79 | 142.47 | 146.47 | 252,137 | +5.05(+3.57%) |
Apr 08, 2020 | 138.85 | 142.31 | 135.93 | 141.42 | 236,415 | +4.49(+3.28%) |
Apr 07, 2020 | 138.21 | 142.74 | 136.87 | 136.92 | 322,846 | +2.85(+2.13%) |
Apr 06, 2020 | 129.57 | 135.21 | 128.38 | 134.07 | 343,023 | +11.77(+9.62%) |
Apr 03, 2020 | 123.11 | 125.09 | 120.36 | 122.31 | 211,086 | -0.45(-0.37%) |
Apr 02, 2020 | 120.24 | 125.13 | 116.05 | 122.76 | 278,575 | +2.77(+2.31%) |
Apr 01, 2020 | 124.04 | 125.77 | 117.12 | 119.98 | 382,350 | -9.66(-7.45%) |
Mar 31, 2020 | 131.09 | 134.13 | 128.68 | 129.64 | 465,132 | -3.38(-2.54%) |
Mar 30, 2020 | 127.00 | 133.92 | 126.39 | 133.02 | 407,089 | +6.43(+5.08%) |
Mar 27, 2020 | 124.19 | 129.16 | 121.55 | 126.59 | 456,556 | -1.05(-0.82%) |
Mar 26, 2020 | 117.05 | 128.89 | 115.12 | 127.63 | 345,255 | +12.75(+11.10%) |
Mar 25, 2020 | 116.61 | 119.97 | 112.45 | 114.88 | 541,471 | +0.61(+0.54%) |
Mar 24, 2020 | 101.59 | 114.76 | 100.17 | 114.26 | 457,313 | +18.80(+19.70%) |
Mar 23, 2020 | 101.47 | 102.76 | 92.58 | 95.46 | 458,668 | -7.47(-7.25%) |
Mar 20, 2020 | 108.10 | 111.52 | 101.30 | 102.93 | 604,296 | -7.05(-6.41%) |
Mar 19, 2020 | 98.49 | 112.61 | 93.54 | 109.97 | 284,127 | +9.99(+9.99%) |
Mar 18, 2020 | 97.93 | 105.05 | 94.64 | 99.98 | 353,448 | -5.66(-5.36%) |
Mar 17, 2020 | 100.46 | 106.70 | 96.77 | 105.64 | 465,815 | +7.06(+7.17%) |
Mar 16, 2020 | 103.18 | 107.58 | 98.48 | 98.58 | 423,406 | -22.09(-18.31%) |
Mar 13, 2020 | 118.34 | 120.77 | 111.07 | 120.67 | 389,979 | +8.72(+7.79%) |
Mar 12, 2020 | 119.56 | 122.74 | 111.15 | 111.95 | 394,932 | -16.47(-12.83%) |
Mar 11, 2020 | 130.92 | 132.60 | 127.54 | 128.42 | 375,683 | -6.64(-4.92%) |
Mar 10, 2020 | 131.18 | 135.11 | 127.87 | 135.06 | 310,826 | +8.48(+6.70%) |
Mar 09, 2020 | 127.84 | 130.35 | 124.77 | 126.59 | 352,962 | -10.81(-7.87%) |
Mar 06, 2020 | 132.69 | 138.14 | 132.18 | 137.40 | 335,801 | +0.08(+0.06%) |
Mar 05, 2020 | 138.36 | 139.78 | 135.04 | 137.32 | 325,198 | -4.83(-3.40%) |
Mar 04, 2020 | 141.69 | 143.45 | 139.45 | 142.15 | 401,481 | +3.17(+2.28%) |
Mar 03, 2020 | 142.51 | 145.11 | 137.73 | 138.98 | 383,210 | -2.98(-2.10%) |