Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 142.94 | 144.92 | 140.68 | 142.51 | 414,653 | -0.34(-0.24%) |
May 28, 2020 | 148.68 | 148.68 | 142.46 | 142.85 | 433,837 | -6.44(-4.31%) |
May 27, 2020 | 142.90 | 149.66 | 139.28 | 149.29 | 478,472 | +7.87(+5.57%) |
May 26, 2020 | 147.73 | 149.06 | 140.31 | 141.42 | 702,968 | -2.31(-1.61%) |
May 22, 2020 | 142.98 | 144.38 | 141.24 | 143.73 | 320,737 | -0.04(-0.03%) |
May 21, 2020 | 146.08 | 147.66 | 143.11 | 143.77 | 290,457 | -3.90(-2.64%) |
May 20, 2020 | 148.55 | 149.95 | 147.30 | 147.67 | 267,312 | +2.25(+1.55%) |
May 19, 2020 | 145.42 | 148.83 | 143.39 | 145.41 | 421,289 | +0.16(+0.11%) |
May 18, 2020 | 142.60 | 146.20 | 141.93 | 145.26 | 442,298 | +6.84(+4.94%) |
May 15, 2020 | 135.44 | 139.33 | 135.18 | 138.41 | 322,177 | -1.44(-1.03%) |
May 14, 2020 | 138.44 | 140.31 | 133.47 | 139.85 | 314,533 | +0.21(+0.15%) |
May 13, 2020 | 143.42 | 144.43 | 136.59 | 139.64 | 556,024 | -4.48(-3.11%) |
May 12, 2020 | 146.50 | 148.23 | 142.67 | 144.12 | 478,576 | -0.39(-0.27%) |
May 11, 2020 | 144.36 | 146.82 | 144.21 | 144.51 | 659,875 | -1.85(-1.26%) |
May 08, 2020 | 150.68 | 154.11 | 142.90 | 146.35 | 1,028,765 | -4.81(-3.18%) |
May 07, 2020 | 144.85 | 151.89 | 144.39 | 151.17 | 929,866 | +8.68(+6.09%) |
May 06, 2020 | 144.98 | 148.42 | 142.25 | 142.49 | 608,020 | -0.43(-0.30%) |
May 05, 2020 | 146.45 | 148.48 | 142.32 | 142.91 | 403,476 | -0.21(-0.15%) |
May 04, 2020 | 138.66 | 143.66 | 137.48 | 143.13 | 518,689 | +5.72(+4.16%) |
May 01, 2020 | 141.19 | 143.56 | 136.68 | 137.41 | 416,299 | -8.53(-5.84%) |
Apr 30, 2020 | 148.75 | 150.08 | 144.88 | 145.94 | 433,020 | -4.78(-3.17%) |
Apr 29, 2020 | 140.00 | 151.81 | 140.00 | 150.72 | 720,418 | +12.01(+8.66%) |
Apr 28, 2020 | 141.92 | 143.53 | 138.29 | 138.71 | 390,544 | -0.12(-0.08%) |
Apr 27, 2020 | 137.75 | 140.79 | 136.74 | 138.83 | 306,605 | +4.17(+3.10%) |
Apr 24, 2020 | 134.47 | 135.60 | 132.30 | 134.66 | 330,612 | +0.84(+0.63%) |
Apr 23, 2020 | 135.11 | 137.34 | 133.19 | 133.81 | 305,396 | -0.25(-0.19%) |
Apr 22, 2020 | 131.45 | 135.17 | 130.03 | 134.07 | 390,394 | +6.19(+4.84%) |
Apr 21, 2020 | 133.14 | 133.95 | 126.72 | 127.88 | 475,244 | -8.28(-6.08%) |
Apr 20, 2020 | 139.46 | 140.19 | 136.06 | 136.16 | 374,944 | -4.12(-2.94%) |
Apr 17, 2020 | 143.51 | 143.51 | 137.69 | 140.28 | 412,185 | +1.37(+0.99%) |
Apr 16, 2020 | 138.95 | 139.17 | 135.23 | 138.91 | 323,611 | +2.74(+2.01%) |
Apr 15, 2020 | 136.11 | 138.04 | 133.08 | 136.17 | 402,918 | -2.76(-1.99%) |
Apr 14, 2020 | 137.56 | 140.71 | 136.65 | 138.93 | 332,868 | +5.56(+4.17%) |
Apr 13, 2020 | 134.00 | 134.60 | 131.04 | 133.37 | 404,488 | -1.14(-0.85%) |
Apr 09, 2020 | 137.83 | 140.95 | 133.32 | 134.50 | 447,776 | -1.13(-0.83%) |
Apr 08, 2020 | 133.94 | 137.31 | 130.90 | 135.63 | 504,782 | +4.64(+3.54%) |
Apr 07, 2020 | 133.17 | 135.90 | 129.85 | 131.00 | 718,963 | +4.02(+3.17%) |
Apr 06, 2020 | 121.08 | 127.91 | 119.91 | 126.97 | 725,642 | +11.96(+10.40%) |
Apr 03, 2020 | 119.13 | 120.97 | 114.59 | 115.01 | 694,244 | -4.22(-3.54%) |
Apr 02, 2020 | 119.31 | 121.03 | 116.26 | 119.23 | 468,393 | -0.73(-0.61%) |
Apr 01, 2020 | 123.92 | 126.16 | 118.73 | 119.96 | 563,955 | -8.15(-6.36%) |
Mar 31, 2020 | 132.38 | 136.27 | 126.39 | 128.11 | 556,152 | -5.41(-4.06%) |
Mar 30, 2020 | 131.61 | 135.13 | 128.61 | 133.52 | 581,073 | +3.20(+2.45%) |
Mar 27, 2020 | 128.74 | 133.65 | 127.86 | 130.32 | 427,615 | -5.59(-4.11%) |
Mar 26, 2020 | 131.24 | 136.48 | 129.41 | 135.91 | 516,424 | +5.67(+4.35%) |
Mar 25, 2020 | 126.20 | 134.04 | 120.08 | 130.25 | 773,157 | +5.32(+4.26%) |
Mar 24, 2020 | 116.84 | 124.98 | 115.21 | 124.93 | 790,404 | +16.73(+15.46%) |
Mar 23, 2020 | 108.64 | 112.15 | 102.39 | 108.20 | 593,373 | -2.56(-2.31%) |
Mar 20, 2020 | 120.03 | 124.83 | 110.34 | 110.75 | 661,635 | -5.63(-4.84%) |
Mar 19, 2020 | 104.95 | 124.38 | 103.16 | 116.38 | 896,635 | +12.01(+11.50%) |
Mar 18, 2020 | 110.56 | 114.09 | 102.18 | 104.38 | 855,253 | -14.16(-11.94%) |
Mar 17, 2020 | 117.27 | 121.32 | 111.60 | 118.53 | 965,458 | +2.55(+2.20%) |
Mar 16, 2020 | 125.10 | 133.60 | 114.94 | 115.99 | 1,009,499 | -25.33(-17.93%) |
Mar 13, 2020 | 144.29 | 145.30 | 132.89 | 141.32 | 890,505 | +4.90(+3.59%) |
Mar 12, 2020 | 129.86 | 141.79 | 128.99 | 136.41 | 1,166,492 | -7.22(-5.02%) |
Mar 11, 2020 | 149.54 | 151.91 | 142.26 | 143.63 | 648,898 | -10.56(-6.85%) |
Mar 10, 2020 | 147.93 | 154.27 | 144.00 | 154.19 | 970,260 | +11.34(+7.94%) |
Mar 09, 2020 | 138.54 | 148.83 | 136.93 | 142.84 | 824,669 | -8.51(-5.62%) |
Mar 06, 2020 | 150.53 | 154.20 | 148.26 | 151.35 | 661,185 | -4.16(-2.67%) |
Mar 05, 2020 | 153.25 | 156.94 | 151.53 | 155.51 | 494,631 | -0.96(-0.61%) |
Mar 04, 2020 | 152.98 | 156.96 | 151.17 | 156.47 | 509,309 | +6.57(+4.39%) |
Mar 03, 2020 | 154.62 | 155.59 | 146.93 | 149.90 | 609,345 | -4.78(-3.09%) |