Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 164.67 | 169.21 | 163.20 | 168.54 | 1,204,868 | +5.23(+3.20%) |
May 28, 2020 | 163.70 | 166.55 | 162.16 | 163.31 | 823,000 | -1.00(-0.61%) |
May 27, 2020 | 163.43 | 164.76 | 160.14 | 164.30 | 1,023,092 | +2.55(+1.58%) |
May 26, 2020 | 160.81 | 162.45 | 159.16 | 161.75 | 1,145,309 | +5.33(+3.41%) |
May 22, 2020 | 153.99 | 157.51 | 152.88 | 156.42 | 634,461 | +2.84(+1.85%) |
May 21, 2020 | 152.19 | 155.02 | 151.37 | 153.59 | 487,699 | +0.39(+0.26%) |
May 20, 2020 | 152.71 | 156.11 | 151.86 | 153.19 | 706,707 | +2.14(+1.42%) |
May 19, 2020 | 152.64 | 154.71 | 150.97 | 151.05 | 672,256 | -1.09(-0.72%) |
May 18, 2020 | 150.97 | 153.14 | 149.59 | 152.15 | 924,979 | +5.32(+3.62%) |
May 15, 2020 | 146.61 | 148.23 | 145.74 | 146.83 | 966,716 | +0.89(+0.61%) |
May 14, 2020 | 145.99 | 146.49 | 142.26 | 145.94 | 1,373,984 | -1.39(-0.94%) |
May 13, 2020 | 151.62 | 153.13 | 145.25 | 147.33 | 739,066 | -4.91(-3.22%) |
May 12, 2020 | 155.35 | 155.35 | 151.06 | 152.24 | 714,421 | -1.19(-0.78%) |
May 11, 2020 | 149.50 | 155.05 | 149.36 | 153.43 | 840,198 | +2.94(+1.96%) |
May 08, 2020 | 149.67 | 152.34 | 148.90 | 150.48 | 695,776 | +3.00(+2.04%) |
May 07, 2020 | 151.53 | 152.56 | 146.86 | 147.48 | 1,387,951 | -2.54(-1.69%) |
May 06, 2020 | 151.97 | 152.24 | 148.70 | 150.02 | 829,625 | -1.33(-0.88%) |
May 05, 2020 | 146.11 | 151.98 | 146.11 | 151.35 | 813,806 | +5.49(+3.76%) |
May 04, 2020 | 143.81 | 145.86 | 142.31 | 145.86 | 607,352 | +1.03(+0.71%) |
May 01, 2020 | 141.08 | 147.74 | 139.98 | 144.84 | 942,454 | +1.71(+1.20%) |
Apr 30, 2020 | 144.82 | 145.63 | 142.25 | 143.12 | 622,008 | -3.27(-2.23%) |
Apr 29, 2020 | 143.71 | 147.95 | 143.26 | 146.39 | 876,306 | +4.06(+2.85%) |
Apr 28, 2020 | 143.25 | 145.49 | 141.45 | 142.34 | 623,164 | +1.86(+1.33%) |
Apr 27, 2020 | 140.37 | 141.66 | 138.54 | 140.47 | 652,165 | +0.96(+0.68%) |
Apr 24, 2020 | 140.71 | 141.38 | 135.94 | 139.52 | 1,251,057 | +0.37(+0.27%) |
Apr 23, 2020 | 127.42 | 140.00 | 127.42 | 139.14 | 1,669,266 | +12.81(+10.14%) |
Apr 22, 2020 | 125.40 | 127.66 | 123.13 | 126.34 | 1,052,001 | +4.02(+3.29%) |
Apr 21, 2020 | 125.11 | 126.61 | 121.66 | 122.32 | 1,028,862 | -5.64(-4.40%) |
Apr 20, 2020 | 133.01 | 133.56 | 127.23 | 127.95 | 730,354 | -6.66(-4.95%) |
Apr 17, 2020 | 137.56 | 137.91 | 133.32 | 134.61 | 695,573 | +0.47(+0.35%) |
Apr 16, 2020 | 130.31 | 134.86 | 130.31 | 134.14 | 739,254 | +3.36(+2.57%) |
Apr 15, 2020 | 129.86 | 132.13 | 128.40 | 130.78 | 720,224 | -0.73(-0.55%) |
Apr 14, 2020 | 130.54 | 133.75 | 130.21 | 131.51 | 955,309 | +3.56(+2.78%) |
Apr 13, 2020 | 130.77 | 132.21 | 126.84 | 127.95 | 832,358 | -5.18(-3.89%) |
Apr 09, 2020 | 137.33 | 138.17 | 132.47 | 133.13 | 1,339,069 | -3.10(-2.28%) |
Apr 08, 2020 | 135.01 | 142.25 | 134.97 | 136.24 | 903,129 | -4.28(-3.04%) |
Apr 07, 2020 | 139.83 | 144.80 | 138.07 | 140.51 | 1,292,630 | +4.39(+3.23%) |
Apr 06, 2020 | 125.71 | 137.26 | 124.31 | 136.12 | 1,003,553 | +15.44(+12.79%) |
Apr 03, 2020 | 121.08 | 123.64 | 119.76 | 120.68 | 652,632 | -1.67(-1.37%) |
Apr 02, 2020 | 118.51 | 123.72 | 117.23 | 122.36 | 1,221,555 | +1.85(+1.54%) |
Apr 01, 2020 | 125.08 | 126.85 | 119.67 | 120.51 | 806,083 | -8.80(-6.80%) |
Mar 31, 2020 | 130.67 | 133.94 | 128.07 | 129.30 | 1,478,010 | -3.36(-2.53%) |
Mar 30, 2020 | 128.69 | 134.89 | 127.20 | 132.66 | 1,435,831 | +6.25(+4.94%) |
Mar 27, 2020 | 132.58 | 134.94 | 125.89 | 126.42 | 1,507,785 | -12.09(-8.73%) |
Mar 26, 2020 | 134.87 | 139.51 | 132.11 | 138.50 | 1,094,245 | +4.99(+3.74%) |
Mar 25, 2020 | 126.47 | 137.76 | 118.56 | 133.51 | 1,411,919 | +10.13(+8.21%) |
Mar 24, 2020 | 116.50 | 124.31 | 116.50 | 123.38 | 1,195,563 | +10.51(+9.32%) |
Mar 23, 2020 | 113.32 | 116.24 | 108.39 | 112.86 | 1,013,292 | +2.09(+1.89%) |
Mar 20, 2020 | 107.39 | 116.80 | 107.01 | 110.78 | 1,754,616 | +4.32(+4.06%) |
Mar 19, 2020 | 110.56 | 111.75 | 105.17 | 106.45 | 1,119,379 | -4.54(-4.09%) |
Mar 18, 2020 | 106.53 | 115.58 | 104.81 | 110.99 | 1,425,745 | -0.88(-0.79%) |
Mar 17, 2020 | 108.50 | 117.93 | 106.31 | 111.87 | 1,542,432 | +6.15(+5.81%) |
Mar 16, 2020 | 105.73 | 111.68 | 104.22 | 105.73 | 1,135,168 | -11.12(-9.52%) |
Mar 13, 2020 | 113.19 | 119.81 | 112.44 | 116.85 | 1,551,487 | +6.93(+6.30%) |
Mar 12, 2020 | 109.27 | 118.14 | 107.82 | 109.92 | 1,974,808 | -8.29(-7.01%) |
Mar 11, 2020 | 121.56 | 124.63 | 117.51 | 118.21 | 1,096,555 | -7.07(-5.64%) |
Mar 10, 2020 | 123.75 | 125.28 | 118.97 | 125.28 | 1,777,650 | +5.95(+4.99%) |
Mar 09, 2020 | 122.91 | 127.65 | 119.12 | 119.33 | 1,667,744 | -10.99(-8.44%) |
Mar 06, 2020 | 128.15 | 131.40 | 127.82 | 130.32 | 1,055,236 | -2.04(-1.54%) |
Mar 05, 2020 | 131.22 | 134.12 | 130.41 | 132.36 | 855,355 | -2.94(-2.17%) |
Mar 04, 2020 | 127.90 | 135.85 | 127.64 | 135.31 | 1,043,379 | +7.77(+6.09%) |
Mar 03, 2020 | 131.15 | 134.54 | 126.64 | 127.54 | 934,304 | -3.71(-2.83%) |