Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 155.74 | 156.32 | 151.96 | 155.57 | 975,256 | +1.94(+1.26%) |
May 28, 2020 | 149.91 | 155.18 | 149.16 | 153.63 | 559,375 | +4.94(+3.32%) |
May 27, 2020 | 154.10 | 154.52 | 144.29 | 148.69 | 1,050,371 | -6.55(-4.22%) |
May 26, 2020 | 158.97 | 159.40 | 154.41 | 155.24 | 787,416 | -0.84(-0.54%) |
May 22, 2020 | 155.88 | 157.75 | 154.55 | 156.08 | 440,591 | +0.65(+0.42%) |
May 21, 2020 | 155.94 | 156.05 | 152.93 | 155.43 | 487,935 | -1.04(-0.67%) |
May 20, 2020 | 159.04 | 159.65 | 156.19 | 156.48 | 666,872 | -0.78(-0.50%) |
May 19, 2020 | 161.22 | 163.17 | 156.71 | 157.26 | 534,270 | -4.45(-2.75%) |
May 18, 2020 | 161.06 | 164.11 | 160.08 | 161.71 | 610,419 | +2.95(+1.86%) |
May 15, 2020 | 156.76 | 160.31 | 155.90 | 158.76 | 418,986 | +1.12(+0.71%) |
May 14, 2020 | 157.23 | 159.04 | 153.56 | 157.64 | 535,689 | -1.36(-0.86%) |
May 13, 2020 | 160.83 | 163.15 | 156.71 | 159.00 | 610,506 | -2.31(-1.43%) |
May 12, 2020 | 164.55 | 166.05 | 161.31 | 161.31 | 671,831 | -2.06(-1.26%) |
May 11, 2020 | 155.34 | 165.69 | 155.34 | 163.37 | 1,169,150 | +6.30(+4.01%) |
May 08, 2020 | 156.26 | 159.69 | 155.27 | 157.07 | 562,752 | +1.98(+1.28%) |
May 07, 2020 | 156.06 | 157.10 | 154.45 | 155.09 | 511,783 | +0.74(+0.48%) |
May 06, 2020 | 154.47 | 157.52 | 153.77 | 154.34 | 584,874 | +0.50(+0.33%) |
May 05, 2020 | 149.90 | 157.18 | 148.88 | 153.84 | 912,318 | +4.47(+2.99%) |
May 04, 2020 | 153.47 | 153.78 | 147.77 | 149.38 | 974,050 | -4.14(-2.70%) |
May 01, 2020 | 151.52 | 158.27 | 151.34 | 153.51 | 1,313,572 | +3.62(+2.41%) |
Apr 30, 2020 | 149.59 | 150.86 | 146.95 | 149.90 | 945,055 | -0.96(-0.63%) |
Apr 29, 2020 | 154.49 | 155.20 | 150.67 | 150.85 | 641,476 | -1.84(-1.21%) |
Apr 28, 2020 | 158.27 | 158.39 | 151.31 | 152.69 | 650,357 | -4.39(-2.80%) |
Apr 27, 2020 | 157.41 | 158.08 | 154.58 | 157.09 | 657,593 | +1.71(+1.10%) |
Apr 24, 2020 | 155.76 | 156.24 | 153.12 | 155.38 | 500,788 | +2.19(+1.43%) |
Apr 23, 2020 | 155.95 | 156.85 | 153.07 | 153.19 | 561,551 | -2.11(-1.36%) |
Apr 22, 2020 | 154.55 | 156.28 | 151.68 | 155.30 | 424,586 | +3.45(+2.27%) |
Apr 21, 2020 | 155.34 | 155.86 | 151.03 | 151.85 | 441,562 | -6.69(-4.22%) |
Apr 20, 2020 | 157.60 | 160.16 | 156.18 | 158.54 | 713,583 | -0.85(-0.53%) |
Apr 17, 2020 | 158.65 | 159.57 | 154.91 | 159.39 | 781,491 | +3.71(+2.38%) |
Apr 16, 2020 | 156.22 | 158.12 | 154.60 | 155.69 | 562,590 | +1.11(+0.72%) |
Apr 15, 2020 | 153.48 | 155.69 | 152.43 | 154.58 | 631,220 | -3.38(-2.14%) |
Apr 14, 2020 | 155.06 | 158.84 | 154.51 | 157.95 | 592,486 | +6.25(+4.12%) |
Apr 13, 2020 | 152.78 | 153.45 | 148.76 | 151.70 | 488,053 | -2.54(-1.65%) |
Apr 09, 2020 | 145.24 | 155.01 | 144.47 | 154.24 | 970,491 | +4.50(+3.00%) |
Apr 08, 2020 | 149.60 | 150.86 | 144.38 | 149.74 | 715,394 | +1.43(+0.96%) |
Apr 07, 2020 | 153.72 | 154.25 | 147.09 | 148.31 | 1,082,409 | -4.46(-2.92%) |
Apr 06, 2020 | 152.47 | 153.73 | 150.16 | 152.77 | 851,940 | +5.14(+3.48%) |
Apr 03, 2020 | 142.83 | 149.59 | 141.87 | 147.63 | 1,308,495 | +2.74(+1.89%) |
Apr 02, 2020 | 135.58 | 145.37 | 135.39 | 144.89 | 988,499 | +7.57(+5.51%) |
Apr 01, 2020 | 135.81 | 140.30 | 133.34 | 137.32 | 1,009,077 | -4.82(-3.39%) |
Mar 31, 2020 | 148.24 | 149.96 | 140.54 | 142.15 | 1,329,176 | -6.68(-4.49%) |
Mar 30, 2020 | 138.28 | 150.77 | 138.01 | 148.82 | 1,071,224 | +11.83(+8.64%) |
Mar 27, 2020 | 134.39 | 140.89 | 131.25 | 136.99 | 917,646 | -4.41(-3.12%) |
Mar 26, 2020 | 130.81 | 141.65 | 130.31 | 141.40 | 1,057,793 | +10.43(+7.97%) |
Mar 25, 2020 | 129.64 | 135.61 | 127.89 | 130.97 | 909,735 | +0.63(+0.48%) |
Mar 24, 2020 | 123.01 | 131.11 | 120.23 | 130.34 | 1,448,809 | +13.22(+11.29%) |
Mar 23, 2020 | 109.05 | 121.63 | 105.05 | 117.12 | 1,479,550 | +6.78(+6.14%) |
Mar 20, 2020 | 129.79 | 130.65 | 109.47 | 110.35 | 2,018,800 | -21.00(-15.99%) |
Mar 19, 2020 | 139.01 | 143.79 | 130.09 | 131.35 | 1,624,034 | -15.10(-10.31%) |
Mar 18, 2020 | 141.63 | 153.26 | 141.12 | 146.45 | 1,864,775 | -9.34(-6.00%) |
Mar 17, 2020 | 135.40 | 156.63 | 130.85 | 155.79 | 2,014,302 | +22.68(+17.04%) |
Mar 16, 2020 | 132.69 | 141.11 | 129.42 | 133.11 | 1,226,477 | -11.39(-7.88%) |
Mar 13, 2020 | 139.94 | 144.56 | 131.48 | 144.50 | 1,275,544 | +13.13(+10.00%) |
Mar 12, 2020 | 138.75 | 142.47 | 131.16 | 131.37 | 1,314,805 | -16.88(-11.39%) |
Mar 11, 2020 | 152.03 | 153.53 | 145.24 | 148.25 | 814,727 | -7.82(-5.01%) |
Mar 10, 2020 | 152.66 | 156.28 | 147.55 | 156.06 | 1,228,973 | +6.96(+4.67%) |
Mar 09, 2020 | 151.03 | 152.48 | 146.31 | 149.10 | 758,125 | -11.18(-6.97%) |
Mar 06, 2020 | 161.16 | 162.14 | 155.79 | 160.28 | 971,216 | -4.51(-2.74%) |
Mar 05, 2020 | 166.15 | 166.83 | 162.29 | 164.79 | 1,010,842 | -3.93(-2.33%) |
Mar 04, 2020 | 162.42 | 169.14 | 161.67 | 168.72 | 1,138,092 | +9.25(+5.80%) |
Mar 03, 2020 | 162.79 | 165.91 | 156.96 | 159.47 | 952,183 | -3.39(-2.08%) |