Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 155.63 | 158.99 | 153.96 | 158.60 | 33,784 | +4.01(+2.59%) |
May 28, 2020 | 154.31 | 156.40 | 153.62 | 154.59 | 36,981 | +2.13(+1.40%) |
May 27, 2020 | 150.99 | 152.56 | 146.73 | 152.46 | 43,487 | +0.73(+0.48%) |
May 26, 2020 | 158.25 | 158.25 | 151.69 | 151.73 | 58,783 | -4.22(-2.71%) |
May 22, 2020 | 154.51 | 156.00 | 154.36 | 155.95 | 15,421 | +1.16(+0.75%) |
May 21, 2020 | 157.75 | 157.75 | 153.77 | 154.79 | 26,892 | -2.75(-1.75%) |
May 20, 2020 | 156.67 | 157.56 | 154.78 | 157.54 | 31,379 | +2.08(+1.34%) |
May 19, 2020 | 157.96 | 158.32 | 154.75 | 155.46 | 42,597 | -2.53(-1.60%) |
May 18, 2020 | 162.33 | 162.33 | 157.84 | 157.99 | 45,592 | +2.58(+1.66%) |
May 15, 2020 | 152.01 | 155.41 | 151.46 | 155.41 | 37,843 | +2.96(+1.94%) |
May 14, 2020 | 151.79 | 152.67 | 150.68 | 152.45 | 26,732 | -0.98(-0.64%) |
May 13, 2020 | 154.63 | 157.22 | 151.06 | 153.43 | 47,729 | +0.08(+0.05%) |
May 12, 2020 | 158.20 | 158.20 | 153.35 | 153.35 | 43,456 | -3.26(-2.08%) |
May 11, 2020 | 150.50 | 156.69 | 150.26 | 156.61 | 51,196 | +6.17(+4.10%) |
May 08, 2020 | 150.61 | 150.82 | 149.18 | 150.44 | 29,523 | +1.66(+1.11%) |
May 07, 2020 | 150.08 | 150.08 | 148.29 | 148.78 | 24,293 | +1.32(+0.90%) |
May 06, 2020 | 148.79 | 148.89 | 147.21 | 147.46 | 25,954 | -0.24(-0.16%) |
May 05, 2020 | 147.46 | 148.52 | 146.55 | 147.70 | 21,570 | +1.95(+1.34%) |
May 04, 2020 | 143.09 | 145.94 | 143.09 | 145.75 | 25,246 | +2.27(+1.58%) |
May 01, 2020 | 145.08 | 145.08 | 142.63 | 143.48 | 29,929 | -2.70(-1.85%) |
Apr 30, 2020 | 146.80 | 147.17 | 145.38 | 146.18 | 44,119 | -0.61(-0.42%) |
Apr 29, 2020 | 147.63 | 147.78 | 145.94 | 146.79 | 36,823 | +0.74(+0.51%) |
Apr 28, 2020 | 151.13 | 151.13 | 145.61 | 146.05 | 31,383 | -2.95(-1.98%) |
Apr 27, 2020 | 148.55 | 149.53 | 147.59 | 149.00 | 44,124 | +1.37(+0.93%) |
Apr 24, 2020 | 146.49 | 147.88 | 144.78 | 147.63 | 25,161 | +2.60(+1.79%) |
Apr 23, 2020 | 146.70 | 148.43 | 144.45 | 145.03 | 40,693 | -0.41(-0.28%) |
Apr 22, 2020 | 147.23 | 147.23 | 143.84 | 145.44 | 54,472 | +0.55(+0.38%) |
Apr 21, 2020 | 148.36 | 148.87 | 144.05 | 144.89 | 33,783 | -4.42(-2.96%) |
Apr 20, 2020 | 146.25 | 151.30 | 145.01 | 149.31 | 82,748 | +2.04(+1.39%) |
Apr 17, 2020 | 146.97 | 147.26 | 143.50 | 147.26 | 60,062 | +6.45(+4.58%) |
Apr 16, 2020 | 136.60 | 140.82 | 136.60 | 140.82 | 23,140 | +4.53(+3.33%) |
Apr 15, 2020 | 136.37 | 136.96 | 134.99 | 136.28 | 21,370 | -1.81(-1.31%) |
Apr 14, 2020 | 136.87 | 138.26 | 136.17 | 138.10 | 26,905 | +3.81(+2.84%) |
Apr 13, 2020 | 133.61 | 134.28 | 131.80 | 134.28 | 27,364 | +1.03(+0.78%) |
Apr 09, 2020 | 134.81 | 135.05 | 132.13 | 133.25 | 27,393 | +0.25(+0.18%) |
Apr 08, 2020 | 131.73 | 133.12 | 129.19 | 133.00 | 15,297 | +3.21(+2.48%) |
Apr 07, 2020 | 135.53 | 135.53 | 129.75 | 129.79 | 38,675 | -1.84(-1.40%) |
Apr 06, 2020 | 131.20 | 131.73 | 129.04 | 131.63 | 23,397 | +5.16(+4.08%) |
Apr 03, 2020 | 127.05 | 128.13 | 125.43 | 126.48 | 24,755 | -0.98(-0.77%) |
Apr 02, 2020 | 121.12 | 127.45 | 121.12 | 127.45 | 20,351 | +4.81(+3.92%) |
Apr 01, 2020 | 122.18 | 124.63 | 121.89 | 122.64 | 25,903 | -3.52(-2.79%) |
Mar 31, 2020 | 125.98 | 127.00 | 125.08 | 126.16 | 54,698 | -0.67(-0.53%) |
Mar 30, 2020 | 123.20 | 126.83 | 123.20 | 126.83 | 22,692 | +4.53(+3.71%) |
Mar 27, 2020 | 121.66 | 124.80 | 121.23 | 122.30 | 16,435 | -1.96(-1.58%) |
Mar 26, 2020 | 119.45 | 124.26 | 119.45 | 124.26 | 23,341 | +5.62(+4.74%) |
Mar 25, 2020 | 119.72 | 121.66 | 117.98 | 118.64 | 31,066 | -0.17(-0.14%) |
Mar 24, 2020 | 116.90 | 118.87 | 115.63 | 118.81 | 25,304 | +5.86(+5.18%) |
Mar 23, 2020 | 115.51 | 115.56 | 110.42 | 112.95 | 32,154 | -2.32(-2.01%) |
Mar 20, 2020 | 120.42 | 122.03 | 114.44 | 115.27 | 15,015 | -4.06(-3.40%) |
Mar 19, 2020 | 116.10 | 120.47 | 115.43 | 119.33 | 29,761 | +1.64(+1.39%) |
Mar 18, 2020 | 114.36 | 118.78 | 111.90 | 117.70 | 42,299 | -2.48(-2.07%) |
Mar 17, 2020 | 114.42 | 120.74 | 112.87 | 120.18 | 26,565 | +7.29(+6.46%) |
Mar 16, 2020 | 112.36 | 119.38 | 112.36 | 112.89 | 29,127 | -10.80(-8.73%) |
Mar 13, 2020 | 121.15 | 123.69 | 114.99 | 123.69 | 97,601 | +8.00(+6.92%) |
Mar 12, 2020 | 117.06 | 120.96 | 115.34 | 115.69 | 57,547 | -9.31(-7.45%) |
Mar 11, 2020 | 128.07 | 128.39 | 123.72 | 125.00 | 31,064 | -5.51(-4.22%) |
Mar 10, 2020 | 130.46 | 130.64 | 124.71 | 130.51 | 59,218 | +3.10(+2.44%) |
Mar 09, 2020 | 126.40 | 130.38 | 126.20 | 127.41 | 34,039 | -7.75(-5.74%) |
Mar 06, 2020 | 132.16 | 135.16 | 132.16 | 135.16 | 17,450 | -0.07(-0.05%) |
Mar 05, 2020 | 135.91 | 139.06 | 135.23 | 135.23 | 20,323 | -3.85(-2.77%) |
Mar 04, 2020 | 135.67 | 139.25 | 135.05 | 139.08 | 37,839 | +6.01(+4.52%) |
Mar 03, 2020 | 136.10 | 138.00 | 131.80 | 133.07 | 74,726 | -3.41(-2.50%) |