Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 174.04 | 176.98 | 172.51 | 175.06 | 101,681 | -1.22(-0.69%) |
May 28, 2020 | 179.67 | 179.67 | 175.56 | 176.28 | 64,824 | -0.38(-0.22%) |
May 27, 2020 | 180.12 | 180.65 | 174.20 | 176.66 | 90,782 | +0.14(+0.08%) |
May 26, 2020 | 173.71 | 178.31 | 172.46 | 176.52 | 104,790 | +9.20(+5.50%) |
May 22, 2020 | 166.40 | 167.55 | 162.58 | 167.32 | 84,528 | +2.50(+1.52%) |
May 21, 2020 | 164.54 | 167.29 | 163.74 | 164.82 | 80,008 | -0.37(-0.22%) |
May 20, 2020 | 164.75 | 166.64 | 163.61 | 165.19 | 89,927 | +3.54(+2.19%) |
May 19, 2020 | 164.13 | 167.89 | 161.60 | 161.64 | 66,049 | -4.39(-2.64%) |
May 18, 2020 | 160.11 | 167.02 | 159.93 | 166.03 | 116,929 | +11.00(+7.10%) |
May 15, 2020 | 152.12 | 155.28 | 147.90 | 155.03 | 97,470 | +3.11(+2.04%) |
May 14, 2020 | 142.92 | 153.35 | 142.11 | 151.93 | 166,292 | +5.97(+4.09%) |
May 13, 2020 | 148.27 | 148.27 | 144.10 | 145.96 | 81,096 | -4.40(-2.93%) |
May 12, 2020 | 162.26 | 164.38 | 150.00 | 150.36 | 71,161 | -10.60(-6.59%) |
May 11, 2020 | 159.52 | 162.73 | 158.01 | 160.96 | 108,270 | -1.72(-1.06%) |
May 08, 2020 | 159.90 | 162.72 | 158.02 | 162.68 | 65,733 | +6.10(+3.90%) |
May 07, 2020 | 157.65 | 158.33 | 155.48 | 156.58 | 71,709 | +1.65(+1.06%) |
May 06, 2020 | 159.22 | 163.48 | 154.65 | 154.93 | 56,872 | -4.51(-2.83%) |
May 05, 2020 | 162.15 | 165.02 | 158.71 | 159.44 | 70,975 | -0.41(-0.26%) |
May 04, 2020 | 158.92 | 161.33 | 154.67 | 159.85 | 104,298 | -1.71(-1.06%) |
May 01, 2020 | 160.19 | 161.56 | 157.14 | 161.56 | 125,715 | -2.15(-1.31%) |
Apr 30, 2020 | 163.61 | 165.65 | 160.14 | 163.72 | 122,908 | -4.32(-2.57%) |
Apr 29, 2020 | 170.45 | 172.26 | 166.55 | 168.04 | 186,507 | +2.87(+1.74%) |
Apr 28, 2020 | 167.32 | 167.69 | 162.58 | 165.17 | 157,960 | +3.37(+2.08%) |
Apr 27, 2020 | 155.99 | 162.58 | 154.88 | 161.80 | 81,935 | +5.99(+3.84%) |
Apr 24, 2020 | 155.48 | 158.30 | 153.44 | 155.81 | 47,759 | +1.22(+0.79%) |
Apr 23, 2020 | 155.20 | 157.60 | 153.91 | 154.59 | 120,544 | +0.06(+0.04%) |
Apr 22, 2020 | 156.11 | 156.86 | 153.68 | 154.53 | 59,899 | +2.18(+1.43%) |
Apr 21, 2020 | 151.56 | 153.84 | 149.74 | 152.35 | 70,320 | -2.96(-1.91%) |
Apr 20, 2020 | 154.50 | 158.42 | 153.72 | 155.31 | 68,039 | -3.19(-2.01%) |
Apr 17, 2020 | 153.04 | 158.86 | 153.04 | 158.51 | 91,718 | +10.25(+6.92%) |
Apr 16, 2020 | 145.97 | 148.62 | 142.26 | 148.25 | 115,429 | +3.13(+2.16%) |
Apr 15, 2020 | 149.99 | 152.47 | 143.67 | 145.12 | 85,426 | -10.64(-6.83%) |
Apr 14, 2020 | 161.62 | 161.62 | 153.73 | 155.76 | 65,233 | -0.94(-0.60%) |
Apr 13, 2020 | 160.95 | 162.70 | 153.06 | 156.70 | 97,341 | -6.52(-4.00%) |
Apr 09, 2020 | 161.36 | 165.78 | 157.07 | 163.22 | 123,044 | +5.43(+3.44%) |
Apr 08, 2020 | 156.27 | 161.62 | 154.64 | 157.79 | 178,111 | +4.28(+2.79%) |
Apr 07, 2020 | 149.47 | 155.53 | 145.17 | 153.50 | 166,025 | +7.34(+5.02%) |
Apr 06, 2020 | 137.96 | 146.16 | 135.63 | 146.16 | 118,777 | +11.90(+8.86%) |
Apr 03, 2020 | 133.87 | 136.53 | 129.11 | 134.26 | 99,524 | -1.46(-1.08%) |
Apr 02, 2020 | 135.03 | 137.45 | 131.52 | 135.72 | 169,385 | -2.17(-1.57%) |
Apr 01, 2020 | 145.54 | 147.05 | 134.29 | 137.90 | 172,245 | -9.21(-6.26%) |
Mar 31, 2020 | 141.82 | 147.83 | 139.36 | 147.11 | 179,000 | +4.41(+3.09%) |
Mar 30, 2020 | 142.57 | 147.39 | 135.64 | 142.69 | 149,488 | +1.57(+1.11%) |
Mar 27, 2020 | 140.24 | 146.94 | 135.77 | 141.13 | 208,087 | -4.76(-3.26%) |
Mar 26, 2020 | 135.11 | 146.07 | 134.33 | 145.89 | 138,792 | +12.54(+9.40%) |
Mar 25, 2020 | 139.17 | 140.12 | 130.42 | 133.35 | 178,258 | -5.67(-4.08%) |
Mar 24, 2020 | 132.38 | 146.94 | 132.38 | 139.01 | 109,818 | +11.50(+9.02%) |
Mar 23, 2020 | 126.18 | 132.00 | 122.25 | 127.52 | 208,110 | +1.94(+1.54%) |
Mar 20, 2020 | 136.26 | 137.88 | 123.83 | 125.58 | 198,946 | -9.76(-7.21%) |
Mar 19, 2020 | 124.05 | 140.29 | 122.18 | 135.34 | 206,445 | +10.98(+8.83%) |
Mar 18, 2020 | 136.02 | 138.36 | 118.68 | 124.35 | 176,447 | -20.27(-14.02%) |
Mar 17, 2020 | 143.92 | 148.40 | 139.07 | 144.62 | 229,901 | +2.01(+1.41%) |
Mar 16, 2020 | 150.36 | 160.04 | 138.33 | 142.61 | 222,556 | -22.64(-13.70%) |
Mar 13, 2020 | 155.40 | 165.30 | 152.86 | 165.25 | 228,320 | +14.65(+9.73%) |
Mar 12, 2020 | 151.10 | 152.89 | 141.90 | 150.59 | 244,070 | -10.09(-6.28%) |
Mar 11, 2020 | 166.60 | 167.89 | 158.24 | 160.68 | 117,595 | -9.67(-5.68%) |
Mar 10, 2020 | 171.71 | 174.98 | 164.28 | 170.35 | 135,313 | +1.85(+1.10%) |
Mar 09, 2020 | 169.60 | 170.26 | 161.45 | 168.50 | 151,913 | -11.42(-6.35%) |
Mar 06, 2020 | 171.50 | 180.49 | 171.21 | 179.92 | 89,561 | +3.54(+2.01%) |
Mar 05, 2020 | 179.84 | 180.16 | 173.89 | 176.37 | 73,909 | -7.60(-4.13%) |
Mar 04, 2020 | 179.65 | 184.09 | 179.05 | 183.98 | 55,049 | +6.11(+3.43%) |
Mar 03, 2020 | 182.24 | 186.24 | 176.75 | 177.87 | 65,343 | -5.17(-2.83%) |