Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 166.22 | 170.72 | 165.43 | 168.74 | 1,897,419 | +1.08(+0.64%) |
May 28, 2020 | 173.64 | 173.99 | 167.34 | 167.66 | 2,092,369 | -4.57(-2.65%) |
May 27, 2020 | 172.06 | 173.90 | 168.83 | 172.23 | 2,292,890 | +3.81(+2.26%) |
May 26, 2020 | 162.96 | 169.69 | 162.68 | 168.42 | 2,035,956 | +11.95(+7.64%) |
May 22, 2020 | 157.12 | 157.59 | 153.63 | 156.47 | 752,781 | +0.14(+0.09%) |
May 21, 2020 | 158.00 | 160.38 | 155.53 | 156.32 | 821,554 | -1.53(-0.97%) |
May 20, 2020 | 156.70 | 160.30 | 156.64 | 157.85 | 933,631 | +3.97(+2.58%) |
May 19, 2020 | 153.99 | 158.68 | 150.95 | 153.89 | 1,527,531 | -0.95(-0.61%) |
May 18, 2020 | 151.17 | 156.32 | 150.92 | 154.83 | 1,527,797 | +11.11(+7.73%) |
May 15, 2020 | 139.78 | 146.75 | 138.97 | 143.72 | 1,472,073 | +2.08(+1.47%) |
May 14, 2020 | 134.34 | 141.67 | 131.27 | 141.64 | 1,560,053 | +4.01(+2.92%) |
May 13, 2020 | 141.71 | 142.91 | 135.49 | 137.63 | 2,018,305 | -5.55(-3.88%) |
May 12, 2020 | 148.96 | 149.87 | 143.17 | 143.18 | 1,778,887 | -5.32(-3.58%) |
May 11, 2020 | 149.23 | 150.13 | 144.95 | 148.50 | 2,172,995 | -2.46(-1.63%) |
May 08, 2020 | 148.88 | 152.48 | 147.80 | 150.95 | 1,588,008 | +4.70(+3.21%) |
May 07, 2020 | 145.32 | 148.77 | 144.99 | 146.25 | 886,687 | +3.29(+2.30%) |
May 06, 2020 | 143.62 | 145.33 | 140.16 | 142.96 | 1,069,292 | -0.18(-0.12%) |
May 05, 2020 | 147.87 | 149.39 | 142.48 | 143.14 | 1,507,376 | -2.87(-1.97%) |
May 04, 2020 | 139.45 | 147.00 | 137.99 | 146.01 | 1,952,952 | +3.31(+2.32%) |
May 01, 2020 | 146.74 | 149.15 | 138.64 | 142.70 | 1,815,579 | -4.70(-3.19%) |
Apr 30, 2020 | 147.30 | 149.16 | 142.66 | 147.40 | 2,601,759 | +1.18(+0.80%) |
Apr 29, 2020 | 146.25 | 149.87 | 143.57 | 146.23 | 2,627,150 | +9.70(+7.11%) |
Apr 28, 2020 | 136.81 | 139.22 | 134.98 | 136.52 | 1,811,261 | +4.43(+3.35%) |
Apr 27, 2020 | 126.99 | 133.20 | 126.14 | 132.09 | 1,171,777 | +6.29(+5.00%) |
Apr 24, 2020 | 125.04 | 126.82 | 121.82 | 125.80 | 1,129,145 | +2.33(+1.89%) |
Apr 23, 2020 | 125.47 | 128.10 | 123.00 | 123.47 | 1,041,132 | -0.14(-0.11%) |
Apr 22, 2020 | 125.90 | 126.19 | 122.51 | 123.61 | 1,070,166 | +2.03(+1.67%) |
Apr 21, 2020 | 121.06 | 123.32 | 120.13 | 121.58 | 1,225,921 | -3.68(-2.94%) |
Apr 20, 2020 | 124.98 | 128.01 | 122.39 | 125.26 | 1,656,810 | -3.94(-3.05%) |
Apr 17, 2020 | 123.00 | 130.18 | 122.39 | 129.20 | 1,841,539 | +11.75(+10.00%) |
Apr 16, 2020 | 122.57 | 123.23 | 114.96 | 117.46 | 3,327,984 | -4.66(-3.82%) |
Apr 15, 2020 | 124.24 | 126.81 | 121.42 | 122.12 | 2,502,687 | -10.36(-7.82%) |
Apr 14, 2020 | 133.06 | 134.92 | 130.15 | 132.48 | 989,252 | +2.98(+2.30%) |
Apr 13, 2020 | 132.78 | 134.17 | 126.79 | 129.49 | 1,173,912 | -5.84(-4.31%) |
Apr 09, 2020 | 135.42 | 138.74 | 131.85 | 135.33 | 1,553,406 | +3.52(+2.67%) |
Apr 08, 2020 | 125.01 | 132.93 | 124.76 | 131.81 | 1,306,978 | +8.42(+6.82%) |
Apr 07, 2020 | 128.94 | 133.76 | 123.31 | 123.39 | 1,920,499 | +1.48(+1.22%) |
Apr 06, 2020 | 117.95 | 122.69 | 115.05 | 121.91 | 1,473,380 | +13.95(+12.92%) |
Apr 03, 2020 | 110.38 | 112.00 | 106.29 | 107.96 | 1,300,781 | -2.83(-2.55%) |
Apr 02, 2020 | 107.94 | 116.89 | 107.31 | 110.78 | 1,566,550 | +2.56(+2.37%) |
Apr 01, 2020 | 112.63 | 114.19 | 106.08 | 108.22 | 2,505,036 | -12.72(-10.51%) |
Mar 31, 2020 | 120.39 | 126.04 | 118.53 | 120.94 | 2,703,752 | -0.58(-0.48%) |
Mar 30, 2020 | 114.89 | 122.55 | 111.63 | 121.51 | 1,896,237 | +8.45(+7.48%) |
Mar 27, 2020 | 116.88 | 117.60 | 110.10 | 113.06 | 2,572,920 | -8.64(-7.10%) |
Mar 26, 2020 | 120.17 | 123.76 | 114.71 | 121.70 | 2,394,985 | +3.75(+3.18%) |
Mar 25, 2020 | 110.61 | 125.84 | 105.57 | 117.95 | 3,049,755 | +10.25(+9.52%) |
Mar 24, 2020 | 98.30 | 108.40 | 97.35 | 107.70 | 2,068,573 | +16.75(+18.42%) |
Mar 23, 2020 | 93.92 | 95.65 | 87.17 | 90.95 | 1,798,309 | -4.54(-4.75%) |
Mar 20, 2020 | 100.47 | 109.84 | 94.81 | 95.49 | 2,562,622 | -1.68(-1.73%) |
Mar 19, 2020 | 94.16 | 99.28 | 87.80 | 97.16 | 2,010,939 | +1.62(+1.70%) |
Mar 18, 2020 | 105.45 | 109.40 | 86.70 | 95.54 | 2,484,076 | -19.14(-16.69%) |
Mar 17, 2020 | 111.58 | 115.73 | 102.57 | 114.68 | 2,309,967 | +4.90(+4.47%) |
Mar 16, 2020 | 118.39 | 119.62 | 109.23 | 109.78 | 2,534,896 | -21.03(-16.08%) |
Mar 13, 2020 | 129.85 | 132.84 | 119.92 | 130.81 | 3,032,152 | +9.25(+7.61%) |
Mar 12, 2020 | 126.95 | 128.51 | 117.64 | 121.56 | 2,801,664 | -16.09(-11.69%) |
Mar 11, 2020 | 143.82 | 144.66 | 134.60 | 137.65 | 2,050,871 | -11.57(-7.75%) |
Mar 10, 2020 | 142.40 | 149.22 | 136.21 | 149.22 | 2,572,640 | +12.67(+9.28%) |
Mar 09, 2020 | 139.83 | 142.04 | 129.03 | 136.55 | 3,220,363 | -17.25(-11.22%) |
Mar 06, 2020 | 161.46 | 162.59 | 152.39 | 153.81 | 3,578,596 | -12.54(-7.54%) |
Mar 05, 2020 | 174.25 | 175.64 | 165.43 | 166.34 | 2,059,053 | -15.04(-8.29%) |
Mar 04, 2020 | 176.74 | 181.76 | 174.56 | 181.38 | 1,700,205 | +7.51(+4.32%) |
Mar 03, 2020 | 178.99 | 185.33 | 173.22 | 173.87 | 1,270,075 | -5.67(-3.16%) |