Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 154.23 | 154.23 | 149.65 | 151.82 | 0 | -2.41(-1.56%) |
May 28, 2020 | 153.54 | 154.42 | 152.62 | 154.23 | 0 | +0.69(+0.45%) |
May 27, 2020 | 151.29 | 153.69 | 151.21 | 153.54 | 0 | +2.25(+1.49%) |
May 26, 2020 | 148.36 | 151.94 | 148.20 | 151.29 | 0 | +2.93(+1.97%) |
May 22, 2020 | 148.36 | 148.36 | 148.36 | 148.36 | 0 | -1.37(-0.91%) |
May 21, 2020 | 148.81 | 149.88 | 147.71 | 149.73 | 0 | +0.92(+0.62%) |
May 20, 2020 | 151.02 | 151.98 | 148.01 | 148.81 | 0 | -2.21(-1.46%) |
May 19, 2020 | 150.68 | 151.41 | 148.66 | 151.02 | 0 | +0.34(+0.23%) |
May 18, 2020 | 149.12 | 152.17 | 148.66 | 150.68 | 0 | +1.56(+1.05%) |
May 15, 2020 | 147.86 | 151.18 | 147.25 | 149.12 | 0 | +1.26(+0.85%) |
May 14, 2020 | 150.03 | 150.57 | 146.57 | 147.86 | 0 | -2.17(-1.45%) |
May 13, 2020 | 155.03 | 155.03 | 149.54 | 150.03 | 0 | -0.86(-0.57%) |
May 12, 2020 | 146.79 | 153.65 | 146.69 | 150.89 | 0 | +6.86(+4.76%) |
May 11, 2020 | 149.35 | 150.75 | 144.03 | 144.03 | 0 | -3.63(-2.46%) |
May 08, 2020 | 146.89 | 152.11 | 145.78 | 147.66 | 0 | +4.41(+3.08%) |
May 07, 2020 | 138.21 | 145.07 | 138.21 | 143.25 | 0 | +6.86(+5.03%) |
May 06, 2020 | 131.82 | 136.39 | 131.40 | 136.39 | 0 | +4.57(+3.47%) |
May 05, 2020 | 134.26 | 134.87 | 131.05 | 131.82 | 0 | -2.44(-1.82%) |
May 04, 2020 | 133.00 | 136.69 | 133.00 | 134.26 | 0 | +1.26(+0.95%) |
May 01, 2020 | 131.02 | 135.59 | 130.75 | 133.00 | 0 | +1.98(+1.51%) |
Apr 30, 2020 | 128.46 | 132.12 | 127.36 | 131.02 | 0 | +2.56(+1.99%) |
Apr 29, 2020 | 129.11 | 129.91 | 128.08 | 128.46 | 0 | -0.65(-0.50%) |
Apr 28, 2020 | 128.12 | 131.02 | 126.94 | 129.11 | 0 | +0.99(+0.77%) |
Apr 27, 2020 | 125.95 | 129.19 | 125.95 | 128.12 | 0 | +2.17(+1.72%) |
Apr 24, 2020 | 126.41 | 127.59 | 122.40 | 125.95 | 0 | -0.46(-0.36%) |
Apr 23, 2020 | 127.93 | 127.93 | 125.19 | 126.41 | 0 | -1.52(-1.19%) |
Apr 22, 2020 | 128.16 | 129.87 | 126.86 | 127.93 | 0 | -0.23(-0.18%) |
Apr 21, 2020 | 129.72 | 129.72 | 125.15 | 128.16 | 0 | -1.56(-1.20%) |
Apr 20, 2020 | 131.55 | 133.07 | 129.45 | 129.72 | 0 | -1.83(-1.39%) |
Apr 17, 2020 | 131.82 | 134.10 | 130.86 | 131.55 | 0 | -0.27(-0.20%) |
Apr 16, 2020 | 129.30 | 133.87 | 129.30 | 131.82 | 0 | +2.52(+1.95%) |
Apr 15, 2020 | 127.74 | 130.41 | 126.18 | 129.30 | 0 | +1.56(+1.22%) |
Apr 14, 2020 | 124.04 | 130.52 | 122.48 | 127.74 | 0 | +3.70(+2.98%) |
Apr 13, 2020 | 128.62 | 128.62 | 124.04 | 124.04 | 0 | -4.58(-3.56%) |
Apr 09, 2020 | 128.62 | 128.62 | 128.62 | 128.62 | 0 | -3.50(-2.65%) |
Apr 08, 2020 | 129.26 | 136.01 | 129.26 | 132.12 | 0 | +2.86(+2.21%) |
Apr 07, 2020 | 122.40 | 129.26 | 122.40 | 129.26 | 0 | +6.86(+5.60%) |
Apr 06, 2020 | 123.24 | 126.44 | 116.76 | 122.40 | 0 | -0.84(-0.68%) |
Apr 03, 2020 | 126.63 | 133.23 | 120.27 | 123.24 | 0 | -3.39(-2.68%) |
Apr 02, 2020 | 133.49 | 133.49 | 126.63 | 126.63 | 0 | -6.86(-5.14%) |
Apr 01, 2020 | 140.35 | 140.35 | 133.49 | 133.49 | 0 | -6.86(-4.89%) |
Mar 31, 2020 | 135.78 | 140.35 | 133.07 | 140.35 | 0 | +4.57(+3.37%) |
Mar 30, 2020 | 136.31 | 137.80 | 131.66 | 135.78 | 0 | -0.53(-0.39%) |
Mar 27, 2020 | 142.60 | 142.60 | 135.74 | 136.31 | 0 | -6.29(-4.41%) |
Mar 26, 2020 | 146.83 | 147.63 | 142.26 | 142.60 | 0 | -4.23(-2.88%) |
Mar 25, 2020 | 147.90 | 152.09 | 141.73 | 146.83 | 0 | -1.07(-0.72%) |
Mar 24, 2020 | 141.04 | 147.90 | 141.04 | 147.90 | 0 | +6.86(+4.86%) |
Mar 23, 2020 | 136.47 | 141.04 | 136.47 | 141.04 | 0 | +4.57(+3.35%) |
Mar 20, 2020 | 135.55 | 140.77 | 134.33 | 136.47 | 0 | +0.92(+0.68%) |
Mar 19, 2020 | 130.98 | 135.55 | 130.98 | 135.55 | 0 | +4.57(+3.49%) |
Mar 18, 2020 | 136.81 | 143.67 | 129.95 | 130.98 | 0 | -5.83(-4.26%) |
Mar 17, 2020 | 129.95 | 136.81 | 129.95 | 136.81 | 0 | +4.85(+3.68%) |
Mar 16, 2020 | 136.81 | 142.33 | 129.95 | 131.96 | 0 | -6.62(-4.78%) |
Mar 13, 2020 | 143.67 | 148.97 | 136.81 | 138.58 | 0 | -6.86(-4.72%) |
Mar 12, 2020 | 148.24 | 148.24 | 143.67 | 145.44 | 0 | -4.58(-3.05%) |
Mar 11, 2020 | 153.52 | 154.95 | 149.68 | 150.02 | 0 | -5.30(-3.41%) |
Mar 10, 2020 | 151.52 | 156.09 | 151.52 | 155.32 | 0 | +2.05(+1.34%) |
Mar 09, 2020 | 157.71 | 157.71 | 153.14 | 153.27 | 0 | -6.18(-3.88%) |
Mar 06, 2020 | 163.79 | 163.79 | 159.29 | 159.45 | 0 | -6.17(-3.73%) |
Mar 05, 2020 | 169.62 | 169.62 | 165.39 | 165.62 | 0 | -4.00(-2.36%) |
Mar 04, 2020 | 167.83 | 171.37 | 167.83 | 169.62 | 0 | +1.79(+1.07%) |
Mar 03, 2020 | 167.91 | 171.68 | 166.95 | 167.83 | 0 | -0.08(-0.05%) |