Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 162.43 | 164.54 | 160.68 | 164.09 | 5,410,639 | +2.60(+1.61%) |
May 28, 2020 | 159.83 | 163.66 | 159.55 | 161.49 | 3,135,758 | +3.14(+1.98%) |
May 27, 2020 | 155.02 | 158.35 | 153.26 | 158.35 | 3,158,390 | +2.17(+1.39%) |
May 26, 2020 | 159.77 | 160.03 | 155.45 | 156.18 | 3,145,074 | +0.31(+0.20%) |
May 22, 2020 | 155.38 | 156.28 | 154.16 | 155.87 | 1,506,153 | +0.59(+0.38%) |
May 21, 2020 | 155.78 | 156.22 | 153.97 | 155.28 | 2,313,757 | -1.31(-0.84%) |
May 20, 2020 | 158.36 | 158.76 | 156.48 | 156.59 | 2,142,525 | -0.13(-0.08%) |
May 19, 2020 | 159.48 | 160.60 | 156.43 | 156.72 | 2,552,437 | -3.07(-1.92%) |
May 18, 2020 | 162.79 | 164.35 | 159.49 | 159.79 | 3,488,949 | -1.59(-0.98%) |
May 15, 2020 | 157.15 | 161.46 | 157.00 | 161.38 | 5,671,683 | +2.16(+1.35%) |
May 14, 2020 | 157.47 | 159.36 | 155.21 | 159.22 | 2,629,950 | +1.74(+1.11%) |
May 13, 2020 | 157.59 | 160.42 | 154.75 | 157.47 | 4,180,462 | -0.37(-0.24%) |
May 12, 2020 | 159.87 | 161.42 | 157.85 | 157.85 | 3,275,396 | -1.42(-0.89%) |
May 11, 2020 | 157.39 | 160.03 | 156.75 | 159.27 | 6,411,544 | +0.28(+0.17%) |
May 08, 2020 | 161.58 | 162.26 | 158.67 | 158.99 | 9,435,037 | -2.02(-1.25%) |
May 07, 2020 | 156.31 | 162.57 | 154.90 | 161.01 | 7,487,113 | -0.49(-0.31%) |
May 06, 2020 | 162.08 | 164.56 | 161.27 | 161.50 | 2,214,751 | -0.46(-0.29%) |
May 05, 2020 | 160.42 | 163.65 | 159.79 | 161.97 | 1,523,998 | +3.28(+2.07%) |
May 04, 2020 | 158.69 | 158.78 | 156.70 | 158.69 | 1,678,960 | +0.34(+0.22%) |
May 01, 2020 | 159.90 | 160.17 | 157.34 | 158.34 | 2,157,798 | -2.65(-1.65%) |
Apr 30, 2020 | 161.42 | 163.54 | 160.29 | 160.99 | 3,600,195 | -1.49(-0.92%) |
Apr 29, 2020 | 160.79 | 164.07 | 160.34 | 162.48 | 2,725,953 | -0.35(-0.22%) |
Apr 28, 2020 | 167.25 | 168.06 | 161.09 | 162.83 | 3,113,622 | -4.12(-2.47%) |
Apr 27, 2020 | 163.99 | 167.57 | 163.71 | 166.95 | 3,271,418 | +4.37(+2.69%) |
Apr 24, 2020 | 159.15 | 163.18 | 159.03 | 162.58 | 4,033,433 | +4.35(+2.75%) |
Apr 23, 2020 | 158.91 | 161.50 | 157.86 | 158.22 | 5,201,000 | +0.39(+0.25%) |
Apr 22, 2020 | 153.72 | 158.41 | 152.95 | 157.83 | 3,961,347 | +6.40(+4.23%) |
Apr 21, 2020 | 151.22 | 152.49 | 149.08 | 151.43 | 3,078,459 | -2.05(-1.34%) |
Apr 20, 2020 | 153.62 | 154.96 | 152.08 | 153.48 | 2,716,468 | -0.69(-0.45%) |
Apr 17, 2020 | 154.87 | 155.61 | 151.98 | 154.16 | 3,619,987 | +1.63(+1.07%) |
Apr 16, 2020 | 151.85 | 154.50 | 151.41 | 152.53 | 4,338,407 | +2.08(+1.38%) |
Apr 15, 2020 | 147.99 | 151.09 | 147.39 | 150.45 | 3,755,757 | +0.61(+0.41%) |
Apr 14, 2020 | 147.38 | 150.64 | 144.78 | 149.84 | 3,463,651 | +5.92(+4.11%) |
Apr 13, 2020 | 141.82 | 144.25 | 140.85 | 143.92 | 2,722,310 | +0.39(+0.27%) |
Apr 09, 2020 | 142.36 | 144.60 | 141.93 | 143.53 | 3,325,539 | +0.59(+0.41%) |
Apr 08, 2020 | 139.69 | 143.67 | 135.98 | 142.94 | 3,331,330 | +6.73(+4.94%) |
Apr 07, 2020 | 143.09 | 143.79 | 136.10 | 136.21 | 3,502,248 | -3.58(-2.56%) |
Apr 06, 2020 | 137.88 | 140.59 | 136.54 | 139.80 | 5,691,435 | +6.69(+5.02%) |
Apr 03, 2020 | 133.44 | 135.72 | 131.98 | 133.11 | 2,486,463 | -1.26(-0.94%) |
Apr 02, 2020 | 125.89 | 134.57 | 125.77 | 134.37 | 5,231,933 | +7.61(+6.01%) |
Apr 01, 2020 | 131.34 | 133.52 | 126.10 | 126.76 | 3,780,890 | -9.56(-7.02%) |
Mar 31, 2020 | 138.63 | 138.76 | 135.11 | 136.32 | 5,554,266 | -2.37(-1.71%) |
Mar 30, 2020 | 135.46 | 139.47 | 132.46 | 138.69 | 4,841,957 | +2.21(+1.62%) |
Mar 27, 2020 | 132.10 | 139.69 | 131.66 | 136.49 | 5,337,027 | -0.08(-0.06%) |
Mar 26, 2020 | 129.86 | 137.47 | 128.25 | 136.56 | 5,349,599 | +9.38(+7.37%) |
Mar 25, 2020 | 124.57 | 130.74 | 121.74 | 127.19 | 5,833,444 | +0.17(+0.13%) |
Mar 24, 2020 | 123.68 | 129.82 | 123.07 | 127.02 | 5,345,433 | +7.63(+6.39%) |
Mar 23, 2020 | 133.71 | 134.91 | 117.63 | 119.39 | 9,129,226 | -2.38(-1.95%) |
Mar 20, 2020 | 123.81 | 127.86 | 119.62 | 121.77 | 6,480,586 | -0.37(-0.31%) |
Mar 19, 2020 | 125.58 | 127.35 | 119.99 | 122.14 | 5,850,151 | -3.88(-3.08%) |
Mar 18, 2020 | 122.15 | 128.30 | 119.08 | 126.03 | 4,990,497 | -3.58(-2.76%) |
Mar 17, 2020 | 127.49 | 133.49 | 124.04 | 129.61 | 4,933,544 | +4.07(+3.24%) |
Mar 16, 2020 | 127.80 | 134.00 | 121.49 | 125.54 | 4,975,658 | -13.52(-9.72%) |
Mar 13, 2020 | 134.22 | 139.74 | 125.13 | 139.06 | 5,841,862 | +12.29(+9.70%) |
Mar 12, 2020 | 127.71 | 133.45 | 125.77 | 126.77 | 5,953,160 | -10.31(-7.52%) |
Mar 11, 2020 | 139.18 | 139.74 | 135.11 | 137.07 | 4,863,344 | -4.86(-3.42%) |
Mar 10, 2020 | 144.07 | 144.82 | 136.75 | 141.93 | 4,132,999 | +2.67(+1.92%) |
Mar 09, 2020 | 138.19 | 141.19 | 135.86 | 139.26 | 4,324,019 | -6.73(-4.61%) |
Mar 06, 2020 | 142.74 | 146.50 | 141.01 | 145.98 | 3,209,180 | -1.02(-0.70%) |
Mar 05, 2020 | 150.46 | 150.59 | 144.98 | 147.01 | 4,569,477 | -6.40(-4.17%) |
Mar 04, 2020 | 148.10 | 153.57 | 146.84 | 153.41 | 3,521,300 | +8.30(+5.72%) |
Mar 03, 2020 | 149.34 | 153.36 | 143.68 | 145.11 | 3,157,460 | -3.10(-2.09%) |