Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 154.86 | 157.07 | 154.04 | 156.88 | 157,086 | +1.89(+1.22%) |
May 28, 2020 | 155.17 | 156.99 | 154.52 | 154.99 | 191,730 | +0.70(+0.46%) |
May 27, 2020 | 154.61 | 154.61 | 150.02 | 154.28 | 291,796 | +1.64(+1.07%) |
May 26, 2020 | 154.55 | 154.56 | 152.58 | 152.65 | 129,045 | +1.66(+1.10%) |
May 22, 2020 | 149.72 | 150.99 | 149.02 | 150.99 | 121,072 | +1.36(+0.91%) |
May 21, 2020 | 150.46 | 150.95 | 148.70 | 149.63 | 136,212 | -1.03(-0.69%) |
May 20, 2020 | 150.28 | 151.21 | 150.04 | 150.67 | 339,706 | +2.52(+1.70%) |
May 19, 2020 | 148.92 | 150.34 | 148.14 | 148.14 | 164,767 | -0.99(-0.67%) |
May 18, 2020 | 148.50 | 149.97 | 148.18 | 149.14 | 134,490 | +4.37(+3.02%) |
May 15, 2020 | 142.56 | 144.96 | 142.54 | 144.77 | 112,453 | +1.10(+0.77%) |
May 14, 2020 | 140.42 | 143.69 | 138.95 | 143.67 | 184,667 | +1.63(+1.15%) |
May 13, 2020 | 145.09 | 145.73 | 140.58 | 142.04 | 201,738 | -3.23(-2.23%) |
May 12, 2020 | 149.33 | 149.33 | 145.22 | 145.28 | 146,206 | -3.53(-2.37%) |
May 11, 2020 | 146.53 | 149.52 | 146.36 | 148.81 | 263,426 | +0.96(+0.65%) |
May 08, 2020 | 147.43 | 148.14 | 146.60 | 147.84 | 270,258 | +2.15(+1.48%) |
May 07, 2020 | 144.49 | 146.73 | 144.45 | 145.69 | 274,198 | +3.39(+2.38%) |
May 06, 2020 | 143.11 | 143.99 | 142.27 | 142.29 | 116,429 | -0.18(-0.12%) |
May 05, 2020 | 142.09 | 143.86 | 141.69 | 142.47 | 458,073 | +2.21(+1.58%) |
May 04, 2020 | 137.90 | 140.26 | 137.33 | 140.26 | 119,572 | +1.29(+0.93%) |
May 01, 2020 | 140.19 | 141.11 | 138.23 | 138.97 | 272,412 | -4.01(-2.81%) |
Apr 30, 2020 | 144.06 | 144.57 | 142.72 | 142.99 | 243,365 | -2.47(-1.70%) |
Apr 29, 2020 | 144.34 | 146.23 | 143.31 | 145.45 | 249,962 | +3.86(+2.73%) |
Apr 28, 2020 | 144.38 | 145.10 | 141.17 | 141.59 | 233,721 | -0.57(-0.40%) |
Apr 27, 2020 | 140.16 | 142.68 | 140.16 | 142.16 | 192,201 | +2.96(+2.13%) |
Apr 24, 2020 | 137.90 | 139.52 | 136.96 | 139.20 | 138,617 | +2.02(+1.47%) |
Apr 23, 2020 | 137.62 | 139.26 | 136.94 | 137.18 | 188,040 | -0.10(-0.07%) |
Apr 22, 2020 | 136.44 | 137.84 | 135.47 | 137.28 | 129,644 | +3.97(+2.98%) |
Apr 21, 2020 | 135.04 | 136.16 | 132.66 | 133.31 | 214,246 | -4.31(-3.13%) |
Apr 20, 2020 | 137.71 | 140.06 | 137.23 | 137.62 | 184,189 | -2.35(-1.68%) |
Apr 17, 2020 | 138.84 | 140.17 | 137.69 | 139.97 | 208,490 | +4.66(+3.44%) |
Apr 16, 2020 | 134.80 | 135.98 | 133.80 | 135.31 | 185,761 | +0.79(+0.59%) |
Apr 15, 2020 | 133.30 | 135.11 | 133.07 | 134.52 | 179,440 | -2.27(-1.66%) |
Apr 14, 2020 | 134.99 | 137.01 | 134.99 | 136.79 | 244,917 | +4.58(+3.46%) |
Apr 13, 2020 | 134.43 | 134.47 | 130.41 | 132.21 | 381,874 | -2.39(-1.77%) |
Apr 09, 2020 | 133.96 | 136.60 | 133.48 | 134.59 | 261,229 | +2.17(+1.64%) |
Apr 08, 2020 | 128.70 | 132.91 | 127.71 | 132.42 | 259,238 | +5.26(+4.14%) |
Apr 07, 2020 | 130.94 | 131.57 | 127.16 | 127.16 | 262,634 | +0.64(+0.51%) |
Apr 06, 2020 | 122.38 | 127.17 | 122.26 | 126.52 | 252,210 | +8.81(+7.49%) |
Apr 03, 2020 | 118.94 | 120.11 | 116.43 | 117.70 | 191,971 | -1.56(-1.31%) |
Apr 02, 2020 | 117.10 | 120.77 | 116.86 | 119.27 | 229,656 | +1.39(+1.18%) |
Apr 01, 2020 | 118.39 | 120.42 | 116.73 | 117.87 | 329,744 | -5.60(-4.54%) |
Mar 31, 2020 | 125.50 | 125.97 | 122.69 | 123.47 | 277,485 | -2.46(-1.95%) |
Mar 30, 2020 | 123.05 | 126.16 | 122.31 | 125.93 | 350,926 | +3.33(+2.72%) |
Mar 27, 2020 | 122.77 | 125.45 | 121.05 | 122.60 | 451,559 | -3.47(-2.75%) |
Mar 26, 2020 | 120.18 | 126.60 | 120.18 | 126.07 | 594,914 | +6.44(+5.39%) |
Mar 25, 2020 | 118.21 | 124.07 | 116.07 | 119.62 | 494,938 | +2.67(+2.28%) |
Mar 24, 2020 | 111.98 | 117.39 | 111.31 | 116.95 | 586,944 | +11.20(+10.59%) |
Mar 23, 2020 | 108.38 | 109.05 | 103.38 | 105.76 | 764,028 | -2.26(-2.09%) |
Mar 20, 2020 | 114.54 | 116.91 | 108.00 | 108.02 | 394,203 | -4.49(-3.99%) |
Mar 19, 2020 | 108.99 | 114.74 | 105.76 | 112.51 | 528,099 | +2.62(+2.39%) |
Mar 18, 2020 | 111.14 | 113.50 | 104.62 | 109.89 | 700,388 | -8.61(-7.26%) |
Mar 17, 2020 | 114.66 | 119.40 | 110.35 | 118.50 | 661,453 | +6.41(+5.72%) |
Mar 16, 2020 | 115.44 | 120.04 | 112.08 | 112.08 | 468,775 | -16.78(-13.02%) |
Mar 13, 2020 | 126.64 | 128.87 | 119.30 | 128.87 | 634,809 | +8.25(+6.84%) |
Mar 12, 2020 | 122.94 | 129.18 | 120.44 | 120.62 | 726,718 | -11.69(-8.83%) |
Mar 11, 2020 | 135.37 | 136.36 | 130.63 | 132.31 | 391,081 | -7.12(-5.11%) |
Mar 10, 2020 | 137.73 | 139.49 | 132.25 | 139.43 | 343,857 | +6.09(+4.57%) |
Mar 09, 2020 | 137.86 | 137.86 | 131.30 | 133.34 | 345,426 | -11.80(-8.13%) |
Mar 06, 2020 | 144.17 | 146.17 | 141.68 | 145.13 | 244,685 | -3.43(-2.31%) |
Mar 05, 2020 | 149.57 | 151.25 | 147.36 | 148.57 | 147,036 | -4.54(-2.97%) |
Mar 04, 2020 | 150.01 | 153.11 | 148.81 | 153.11 | 159,771 | +5.85(+3.97%) |
Mar 03, 2020 | 150.56 | 153.00 | 145.95 | 147.26 | 263,777 | -3.20(-2.13%) |