Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 151.74 | 155.99 | 151.74 | 155.84 | 2,063,334 | +1.80(+1.17%) |
May 28, 2020 | 151.96 | 155.57 | 150.28 | 154.04 | 2,926,030 | +3.38(+2.24%) |
May 27, 2020 | 157.65 | 158.64 | 146.85 | 150.66 | 4,526,073 | -5.07(-3.25%) |
May 26, 2020 | 155.45 | 157.82 | 154.24 | 155.73 | 1,869,692 | +3.13(+2.05%) |
May 22, 2020 | 151.85 | 152.75 | 150.23 | 152.60 | 1,170,863 | +0.53(+0.35%) |
May 21, 2020 | 153.06 | 154.80 | 151.60 | 152.07 | 2,117,852 | -2.25(-1.46%) |
May 20, 2020 | 154.52 | 155.79 | 153.83 | 154.32 | 1,113,943 | +0.91(+0.59%) |
May 19, 2020 | 157.77 | 158.74 | 153.05 | 153.42 | 1,224,190 | -5.16(-3.25%) |
May 18, 2020 | 158.16 | 159.80 | 156.77 | 158.57 | 1,569,163 | +4.04(+2.61%) |
May 15, 2020 | 153.32 | 155.29 | 151.59 | 154.54 | 2,112,311 | +0.47(+0.30%) |
May 14, 2020 | 150.68 | 154.39 | 149.90 | 154.07 | 1,763,928 | +2.19(+1.44%) |
May 13, 2020 | 149.92 | 152.82 | 148.89 | 151.88 | 1,767,697 | -1.04(-0.68%) |
May 12, 2020 | 158.43 | 159.08 | 152.89 | 152.93 | 1,532,173 | -4.26(-2.71%) |
May 11, 2020 | 152.75 | 157.99 | 152.24 | 157.18 | 2,283,857 | +2.25(+1.45%) |
May 08, 2020 | 154.02 | 155.17 | 153.40 | 154.93 | 1,693,668 | +2.59(+1.70%) |
May 07, 2020 | 150.72 | 155.74 | 149.20 | 152.34 | 2,011,698 | +4.09(+2.76%) |
May 06, 2020 | 153.22 | 153.97 | 148.00 | 148.25 | 1,846,193 | -4.11(-2.69%) |
May 05, 2020 | 149.44 | 154.22 | 147.98 | 152.35 | 1,966,310 | +5.08(+3.45%) |
May 04, 2020 | 148.97 | 149.36 | 145.66 | 147.28 | 2,665,154 | -0.93(-0.63%) |
May 01, 2020 | 149.74 | 151.02 | 146.55 | 148.21 | 2,878,943 | -3.89(-2.56%) |
Apr 30, 2020 | 153.91 | 154.25 | 148.90 | 152.10 | 2,827,679 | -2.78(-1.80%) |
Apr 29, 2020 | 159.32 | 162.81 | 154.58 | 154.88 | 2,805,721 | -2.43(-1.55%) |
Apr 28, 2020 | 160.88 | 163.87 | 156.34 | 157.31 | 2,507,697 | -2.93(-1.83%) |
Apr 27, 2020 | 157.53 | 161.15 | 156.57 | 160.24 | 2,465,960 | +4.29(+2.75%) |
Apr 24, 2020 | 154.73 | 156.72 | 152.98 | 155.95 | 1,738,192 | +3.62(+2.38%) |
Apr 23, 2020 | 152.59 | 155.31 | 151.63 | 152.33 | 1,580,053 | -0.78(-0.51%) |
Apr 22, 2020 | 154.83 | 155.69 | 151.35 | 153.10 | 2,102,392 | +1.17(+0.77%) |
Apr 21, 2020 | 153.20 | 155.84 | 145.88 | 151.94 | 2,967,404 | -5.63(-3.57%) |
Apr 20, 2020 | 163.99 | 164.10 | 153.77 | 157.57 | 3,115,749 | -5.97(-3.65%) |
Apr 17, 2020 | 161.71 | 164.09 | 160.45 | 163.54 | 1,871,178 | +3.65(+2.28%) |
Apr 16, 2020 | 159.17 | 160.66 | 157.22 | 159.89 | 1,406,698 | +2.01(+1.28%) |
Apr 15, 2020 | 156.99 | 159.59 | 156.56 | 157.88 | 1,930,961 | -2.64(-1.64%) |
Apr 14, 2020 | 156.80 | 161.43 | 156.80 | 160.51 | 2,232,617 | +4.60(+2.95%) |
Apr 13, 2020 | 160.09 | 160.95 | 154.67 | 155.91 | 1,510,740 | -6.38(-3.93%) |
Apr 09, 2020 | 155.22 | 163.05 | 155.22 | 162.30 | 3,734,975 | +7.84(+5.08%) |
Apr 08, 2020 | 153.51 | 155.21 | 150.37 | 154.45 | 1,974,367 | +3.55(+2.35%) |
Apr 07, 2020 | 159.88 | 161.72 | 150.40 | 150.90 | 2,869,091 | -4.81(-3.09%) |
Apr 06, 2020 | 153.43 | 157.04 | 152.24 | 155.71 | 2,764,820 | +7.43(+5.01%) |
Apr 03, 2020 | 142.55 | 149.25 | 141.76 | 148.28 | 2,047,048 | +4.41(+3.07%) |
Apr 02, 2020 | 142.13 | 144.65 | 138.95 | 143.87 | 2,736,362 | +2.02(+1.43%) |
Apr 01, 2020 | 143.06 | 143.06 | 138.73 | 141.85 | 2,733,906 | -5.73(-3.88%) |
Mar 31, 2020 | 146.92 | 149.20 | 142.41 | 147.57 | 2,983,501 | -0.92(-0.62%) |
Mar 30, 2020 | 149.27 | 150.98 | 145.84 | 148.50 | 2,694,484 | +2.26(+1.55%) |
Mar 27, 2020 | 142.53 | 152.20 | 140.11 | 146.23 | 2,740,685 | -2.99(-2.00%) |
Mar 26, 2020 | 134.85 | 151.05 | 134.00 | 149.22 | 4,211,431 | +15.80(+11.84%) |
Mar 25, 2020 | 129.73 | 137.06 | 124.91 | 133.42 | 4,869,030 | +3.47(+2.67%) |
Mar 24, 2020 | 125.63 | 130.80 | 123.47 | 129.95 | 3,716,798 | +10.86(+9.12%) |
Mar 23, 2020 | 134.69 | 134.69 | 116.69 | 119.09 | 4,509,110 | -16.11(-11.91%) |
Mar 20, 2020 | 132.43 | 139.86 | 119.65 | 135.20 | 6,003,003 | +2.48(+1.87%) |
Mar 19, 2020 | 124.15 | 135.13 | 112.49 | 132.72 | 4,948,987 | +10.69(+8.76%) |
Mar 18, 2020 | 133.14 | 135.79 | 117.34 | 122.02 | 5,478,605 | -19.67(-13.88%) |
Mar 17, 2020 | 131.24 | 143.75 | 127.94 | 141.69 | 4,221,147 | +14.92(+11.77%) |
Mar 16, 2020 | 139.12 | 143.78 | 126.63 | 126.78 | 6,739,716 | -28.57(-18.39%) |
Mar 13, 2020 | 153.86 | 157.18 | 140.62 | 155.34 | 5,138,769 | +8.28(+5.63%) |
Mar 12, 2020 | 152.27 | 160.32 | 146.16 | 147.06 | 4,906,420 | -19.09(-11.49%) |
Mar 11, 2020 | 171.89 | 173.29 | 164.17 | 166.15 | 3,300,871 | -10.52(-5.96%) |
Mar 10, 2020 | 177.86 | 181.35 | 170.46 | 176.68 | 3,199,608 | +1.79(+1.02%) |
Mar 09, 2020 | 173.63 | 181.67 | 172.67 | 174.88 | 3,860,027 | -8.96(-4.87%) |
Mar 06, 2020 | 184.87 | 187.44 | 180.85 | 183.85 | 3,259,782 | -4.73(-2.51%) |
Mar 05, 2020 | 186.18 | 190.27 | 184.19 | 188.57 | 3,292,980 | -1.54(-0.81%) |
Mar 04, 2020 | 185.07 | 190.90 | 182.61 | 190.11 | 2,762,431 | +6.43(+3.50%) |
Mar 03, 2020 | 178.01 | 186.00 | 177.43 | 183.69 | 4,415,513 | +5.67(+3.19%) |