Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 142.72 | 145.79 | 141.04 | 142.40 | 44,600 | -2.21(-1.53%) |
May 28, 2020 | 147.70 | 149.65 | 144.08 | 144.61 | 48,228 | -0.04(-0.03%) |
May 27, 2020 | 144.44 | 145.95 | 141.33 | 144.65 | 93,164 | +3.68(+2.61%) |
May 26, 2020 | 140.55 | 142.99 | 136.53 | 140.97 | 61,075 | +5.10(+3.75%) |
May 22, 2020 | 136.20 | 136.74 | 134.10 | 135.87 | 53,700 | +0.52(+0.38%) |
May 21, 2020 | 132.00 | 137.45 | 132.00 | 135.35 | 55,460 | +2.48(+1.87%) |
May 20, 2020 | 132.36 | 133.71 | 131.08 | 132.87 | 67,914 | +2.16(+1.65%) |
May 19, 2020 | 135.75 | 135.80 | 129.78 | 130.71 | 39,779 | -4.74(-3.50%) |
May 18, 2020 | 130.00 | 136.35 | 130.00 | 135.45 | 65,264 | +9.79(+7.79%) |
May 15, 2020 | 125.87 | 127.23 | 123.57 | 125.66 | 56,100 | -1.04(-0.82%) |
May 14, 2020 | 125.00 | 127.15 | 121.63 | 126.70 | 47,438 | -0.40(-0.31%) |
May 13, 2020 | 134.90 | 135.87 | 126.44 | 127.10 | 59,871 | -8.75(-6.44%) |
May 12, 2020 | 139.69 | 141.37 | 135.34 | 135.85 | 104,859 | -4.16(-2.97%) |
May 11, 2020 | 141.26 | 144.54 | 139.29 | 140.01 | 86,378 | -3.13(-2.19%) |
May 08, 2020 | 139.59 | 144.57 | 136.20 | 143.14 | 44,900 | +7.59(+5.60%) |
May 07, 2020 | 136.00 | 136.78 | 133.62 | 135.55 | 37,074 | +0.87(+0.65%) |
May 06, 2020 | 139.70 | 140.18 | 133.24 | 134.68 | 48,612 | -3.02(-2.19%) |
May 05, 2020 | 141.01 | 143.04 | 137.56 | 137.70 | 47,160 | -2.53(-1.80%) |
May 04, 2020 | 139.12 | 140.99 | 137.17 | 140.23 | 36,106 | -0.87(-0.62%) |
May 01, 2020 | 140.23 | 142.08 | 137.78 | 141.10 | 60,300 | -3.52(-2.43%) |
Apr 30, 2020 | 146.36 | 147.29 | 143.00 | 144.62 | 50,459 | -4.74(-3.17%) |
Apr 29, 2020 | 149.75 | 156.50 | 148.86 | 149.36 | 62,509 | +3.15(+2.15%) |
Apr 28, 2020 | 146.82 | 155.97 | 144.66 | 146.21 | 43,036 | +1.88(+1.30%) |
Apr 27, 2020 | 141.07 | 146.22 | 138.36 | 144.33 | 39,894 | +5.27(+3.79%) |
Apr 24, 2020 | 136.51 | 140.17 | 135.07 | 139.06 | 41,500 | +3.06(+2.25%) |
Apr 23, 2020 | 140.87 | 142.13 | 135.66 | 136.00 | 38,109 | -3.31(-2.38%) |
Apr 22, 2020 | 142.30 | 142.30 | 138.72 | 139.31 | 52,269 | -0.27(-0.19%) |
Apr 21, 2020 | 139.65 | 141.84 | 137.59 | 139.58 | 28,804 | -5.90(-4.06%) |
Apr 20, 2020 | 147.18 | 149.97 | 141.85 | 145.48 | 51,269 | -4.81(-3.20%) |
Apr 17, 2020 | 148.13 | 151.26 | 147.34 | 150.29 | 57,900 | +7.18(+5.02%) |
Apr 16, 2020 | 145.12 | 147.26 | 138.08 | 143.11 | 82,291 | -1.89(-1.30%) |
Apr 15, 2020 | 155.32 | 155.32 | 143.52 | 145.00 | 63,375 | -13.15(-8.31%) |
Apr 14, 2020 | 158.00 | 163.15 | 155.52 | 158.15 | 63,042 | +3.23(+2.08%) |
Apr 13, 2020 | 156.37 | 160.04 | 151.38 | 154.92 | 75,983 | -1.52(-0.97%) |
Apr 09, 2020 | 157.90 | 159.47 | 151.95 | 156.44 | 70,000 | -0.44(-0.28%) |
Apr 08, 2020 | 159.30 | 161.76 | 155.18 | 156.88 | 69,339 | -1.72(-1.08%) |
Apr 07, 2020 | 164.83 | 169.04 | 157.98 | 158.60 | 75,319 | -4.94(-3.02%) |
Apr 06, 2020 | 162.20 | 167.50 | 156.35 | 163.54 | 60,814 | +5.34(+3.38%) |
Apr 03, 2020 | 157.12 | 159.44 | 147.58 | 158.20 | 63,600 | -0.18(-0.11%) |
Apr 02, 2020 | 150.78 | 158.73 | 150.78 | 158.38 | 55,700 | +5.86(+3.84%) |
Apr 01, 2020 | 153.02 | 155.97 | 148.57 | 152.52 | 76,829 | -6.53(-4.11%) |
Mar 31, 2020 | 152.96 | 159.18 | 150.75 | 159.05 | 64,126 | +5.06(+3.29%) |
Mar 30, 2020 | 146.43 | 154.73 | 140.65 | 153.99 | 53,769 | +8.56(+5.89%) |
Mar 27, 2020 | 151.88 | 158.34 | 143.44 | 145.43 | 77,500 | -12.75(-8.06%) |
Mar 26, 2020 | 148.03 | 158.22 | 145.50 | 158.18 | 55,902 | +11.67(+7.97%) |
Mar 25, 2020 | 144.42 | 146.78 | 132.99 | 146.51 | 69,491 | +2.51(+1.74%) |
Mar 24, 2020 | 143.37 | 147.21 | 135.47 | 144.00 | 58,804 | +7.07(+5.16%) |
Mar 23, 2020 | 127.17 | 140.26 | 121.87 | 136.93 | 94,899 | +13.33(+10.78%) |
Mar 20, 2020 | 131.49 | 136.57 | 121.00 | 123.60 | 181,900 | -7.21(-5.51%) |
Mar 19, 2020 | 97.12 | 137.34 | 96.02 | 130.81 | 123,918 | +31.51(+31.73%) |
Mar 18, 2020 | 137.05 | 137.05 | 94.58 | 99.30 | 152,571 | -45.89(-31.61%) |
Mar 17, 2020 | 139.16 | 148.51 | 134.65 | 145.19 | 108,299 | +7.47(+5.42%) |
Mar 16, 2020 | 144.18 | 150.25 | 137.67 | 137.72 | 92,386 | -19.48(-12.39%) |
Mar 13, 2020 | 156.62 | 158.53 | 148.00 | 157.20 | 79,800 | +7.21(+4.81%) |
Mar 12, 2020 | 153.20 | 156.26 | 147.73 | 149.99 | 79,862 | -12.71(-7.81%) |
Mar 11, 2020 | 167.88 | 170.95 | 161.15 | 162.70 | 39,343 | -9.04(-5.26%) |
Mar 10, 2020 | 171.51 | 173.82 | 167.46 | 171.74 | 73,185 | +4.43(+2.65%) |
Mar 09, 2020 | 166.42 | 169.16 | 165.00 | 167.31 | 69,352 | -7.61(-4.35%) |
Mar 06, 2020 | 175.23 | 182.05 | 172.71 | 174.92 | 62,200 | -6.09(-3.36%) |
Mar 05, 2020 | 182.33 | 188.61 | 174.25 | 181.01 | 61,434 | -7.08(-3.76%) |
Mar 04, 2020 | 182.77 | 188.09 | 179.42 | 188.09 | 30,263 | +6.59(+3.63%) |
Mar 03, 2020 | 185.10 | 186.02 | 179.75 | 181.50 | 62,201 | -3.37(-1.82%) |