Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 175.95 | 181.97 | 175.23 | 180.91 | 1,567,500 | +6.86(+3.94%) |
May 28, 2020 | 170.56 | 178.33 | 169.44 | 174.05 | 1,248,579 | +3.63(+2.13%) |
May 27, 2020 | 169.31 | 170.55 | 163.00 | 170.42 | 1,190,146 | +1.89(+1.12%) |
May 26, 2020 | 172.08 | 172.70 | 168.33 | 168.53 | 1,075,408 | -2.58(-1.51%) |
May 22, 2020 | 169.68 | 171.47 | 167.06 | 171.11 | 1,009,000 | +2.62(+1.55%) |
May 21, 2020 | 167.00 | 169.44 | 164.86 | 168.49 | 1,586,224 | +3.02(+1.83%) |
May 20, 2020 | 164.26 | 167.20 | 164.20 | 165.47 | 1,220,298 | +3.45(+2.13%) |
May 19, 2020 | 160.67 | 164.34 | 160.52 | 162.02 | 1,075,492 | +2.15(+1.34%) |
May 18, 2020 | 159.95 | 161.90 | 158.60 | 159.87 | 830,741 | +1.14(+0.72%) |
May 15, 2020 | 151.59 | 159.58 | 151.52 | 158.73 | 1,562,900 | +0.90(+0.57%) |
May 14, 2020 | 155.17 | 158.00 | 153.67 | 157.83 | 838,558 | +1.63(+1.04%) |
May 13, 2020 | 158.01 | 160.89 | 153.98 | 156.20 | 779,272 | -2.37(-1.49%) |
May 12, 2020 | 162.68 | 162.85 | 158.51 | 158.56 | 674,749 | -3.02(-1.87%) |
May 11, 2020 | 158.63 | 163.30 | 158.34 | 161.58 | 848,818 | +1.41(+0.88%) |
May 08, 2020 | 160.42 | 161.99 | 158.69 | 160.17 | 723,900 | +1.23(+0.77%) |
May 07, 2020 | 158.00 | 160.06 | 157.28 | 158.94 | 827,123 | +2.11(+1.35%) |
May 06, 2020 | 155.01 | 157.97 | 154.59 | 156.83 | 660,332 | +2.59(+1.68%) |
May 05, 2020 | 151.88 | 155.16 | 151.61 | 154.24 | 693,303 | +3.16(+2.09%) |
May 04, 2020 | 148.90 | 151.85 | 147.98 | 151.08 | 913,565 | +1.44(+0.96%) |
May 01, 2020 | 153.68 | 155.49 | 148.20 | 149.64 | 1,188,200 | -7.48(-4.76%) |
Apr 30, 2020 | 157.58 | 158.96 | 156.64 | 157.12 | 1,581,148 | -0.89(-0.56%) |
Apr 29, 2020 | 153.44 | 158.14 | 152.42 | 158.01 | 1,308,103 | +6.18(+4.07%) |
Apr 28, 2020 | 155.00 | 155.90 | 151.45 | 151.83 | 1,052,240 | -2.31(-1.50%) |
Apr 27, 2020 | 155.60 | 155.60 | 153.53 | 154.14 | 559,051 | +1.11(+0.73%) |
Apr 24, 2020 | 152.99 | 153.44 | 150.15 | 153.03 | 910,700 | +1.04(+0.68%) |
Apr 23, 2020 | 149.74 | 152.78 | 149.36 | 151.99 | 920,463 | +1.27(+0.84%) |
Apr 22, 2020 | 148.52 | 151.32 | 147.01 | 150.72 | 912,127 | +5.88(+4.06%) |
Apr 21, 2020 | 149.43 | 149.92 | 142.86 | 144.84 | 1,127,098 | -6.17(-4.09%) |
Apr 20, 2020 | 151.91 | 154.67 | 150.99 | 151.01 | 1,002,612 | -3.97(-2.56%) |
Apr 17, 2020 | 155.53 | 156.09 | 153.07 | 154.98 | 1,431,400 | +3.15(+2.07%) |
Apr 16, 2020 | 147.09 | 152.05 | 147.03 | 151.83 | 1,275,399 | +5.66(+3.87%) |
Apr 15, 2020 | 145.17 | 147.89 | 144.28 | 146.17 | 931,970 | -1.26(-0.85%) |
Apr 14, 2020 | 142.20 | 147.83 | 142.03 | 147.43 | 1,081,802 | +7.30(+5.21%) |
Apr 13, 2020 | 133.85 | 140.52 | 133.27 | 140.13 | 921,054 | +3.55(+2.60%) |
Apr 09, 2020 | 139.68 | 141.03 | 136.10 | 136.58 | 1,104,300 | -2.27(-1.63%) |
Apr 08, 2020 | 138.65 | 139.63 | 135.28 | 138.85 | 657,866 | +3.34(+2.46%) |
Apr 07, 2020 | 138.20 | 140.77 | 135.34 | 135.51 | 1,203,387 | -0.40(-0.29%) |
Apr 06, 2020 | 130.36 | 136.56 | 129.11 | 135.91 | 1,314,210 | +11.36(+9.12%) |
Apr 03, 2020 | 127.81 | 128.64 | 123.94 | 124.55 | 702,300 | -4.10(-3.19%) |
Apr 02, 2020 | 124.68 | 128.79 | 124.00 | 128.65 | 1,843,326 | +2.69(+2.14%) |
Apr 01, 2020 | 122.88 | 127.81 | 122.51 | 125.96 | 1,542,132 | -2.83(-2.20%) |
Mar 31, 2020 | 128.23 | 131.00 | 126.72 | 128.79 | 2,463,849 | -0.52(-0.40%) |
Mar 30, 2020 | 125.70 | 130.46 | 124.43 | 129.31 | 1,502,096 | +4.93(+3.96%) |
Mar 27, 2020 | 123.93 | 128.35 | 120.17 | 124.38 | 1,300,800 | -3.59(-2.81%) |
Mar 26, 2020 | 122.24 | 128.34 | 121.56 | 127.97 | 1,373,501 | +6.65(+5.48%) |
Mar 25, 2020 | 119.99 | 125.63 | 117.91 | 121.32 | 1,528,061 | +0.69(+0.57%) |
Mar 24, 2020 | 114.28 | 121.47 | 114.01 | 120.63 | 1,709,364 | +12.15(+11.20%) |
Mar 23, 2020 | 110.35 | 112.48 | 104.90 | 108.48 | 1,508,889 | -1.52(-1.38%) |
Mar 20, 2020 | 116.60 | 119.56 | 109.21 | 110.00 | 1,825,400 | -4.96(-4.31%) |
Mar 19, 2020 | 113.85 | 117.29 | 108.79 | 114.96 | 1,424,827 | +0.73(+0.64%) |
Mar 18, 2020 | 112.89 | 115.68 | 108.52 | 114.23 | 1,858,075 | -5.39(-4.51%) |
Mar 17, 2020 | 115.02 | 120.65 | 111.10 | 119.62 | 1,780,387 | +6.87(+6.09%) |
Mar 16, 2020 | 112.59 | 125.38 | 109.13 | 112.75 | 2,003,302 | -17.13(-13.19%) |
Mar 13, 2020 | 124.91 | 129.97 | 116.47 | 129.88 | 2,032,200 | +10.73(+9.01%) |
Mar 12, 2020 | 123.12 | 129.04 | 119.06 | 119.15 | 2,429,200 | -12.59(-9.56%) |
Mar 11, 2020 | 131.55 | 135.33 | 128.82 | 131.74 | 2,063,148 | -3.45(-2.55%) |
Mar 10, 2020 | 131.39 | 135.29 | 128.07 | 135.19 | 1,614,376 | +7.49(+5.87%) |
Mar 09, 2020 | 128.11 | 132.67 | 126.00 | 127.70 | 1,870,777 | -10.02(-7.28%) |
Mar 06, 2020 | 136.88 | 139.76 | 133.71 | 137.72 | 1,491,300 | -4.92(-3.45%) |
Mar 05, 2020 | 142.91 | 145.32 | 141.31 | 142.64 | 1,486,626 | -4.18(-2.85%) |
Mar 04, 2020 | 142.58 | 146.96 | 141.62 | 146.82 | 1,529,052 | +6.70(+4.78%) |
Mar 03, 2020 | 141.22 | 144.33 | 138.19 | 140.12 | 2,075,054 | -1.51(-1.07%) |