Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 144.23 | 145.49 | 142.92 | 145.09 | 5,060,908 | +0.48(+0.33%) |
May 28, 2020 | 145.75 | 146.49 | 144.16 | 144.61 | 4,875,311 | -0.50(-0.34%) |
May 27, 2020 | 144.42 | 145.11 | 141.61 | 145.11 | 5,378,653 | +2.26(+1.58%) |
May 26, 2020 | 144.27 | 144.32 | 142.64 | 142.85 | 4,447,057 | +1.96(+1.39%) |
May 22, 2020 | 140.42 | 140.91 | 139.67 | 140.89 | 3,181,408 | +0.40(+0.28%) |
May 21, 2020 | 141.21 | 141.71 | 139.72 | 140.49 | 3,621,928 | -0.85(-0.60%) |
May 20, 2020 | 140.81 | 141.77 | 140.56 | 141.34 | 4,125,299 | +2.57(+1.85%) |
May 19, 2020 | 140.04 | 140.93 | 138.78 | 138.78 | 3,369,063 | -1.49(-1.06%) |
May 18, 2020 | 139.26 | 141.03 | 138.99 | 140.27 | 4,828,721 | +4.50(+3.32%) |
May 15, 2020 | 133.82 | 135.79 | 133.27 | 135.76 | 4,074,173 | +0.81(+0.60%) |
May 14, 2020 | 132.01 | 135.07 | 130.61 | 134.95 | 8,009,287 | +1.43(+1.07%) |
May 13, 2020 | 135.83 | 136.22 | 132.17 | 133.52 | 6,209,518 | -2.74(-2.01%) |
May 12, 2020 | 139.78 | 139.99 | 136.11 | 136.25 | 5,138,744 | -2.96(-2.13%) |
May 11, 2020 | 138.02 | 139.90 | 137.84 | 139.22 | 4,492,297 | +0.02(+0.01%) |
May 08, 2020 | 138.24 | 139.35 | 137.70 | 139.20 | 4,503,764 | +2.57(+1.88%) |
May 07, 2020 | 136.59 | 137.59 | 136.30 | 136.63 | 4,023,491 | +1.77(+1.31%) |
May 06, 2020 | 136.50 | 136.75 | 134.70 | 134.87 | 4,160,351 | -0.75(-0.55%) |
May 05, 2020 | 136.00 | 137.19 | 135.41 | 135.61 | 3,883,156 | +1.25(+0.93%) |
May 04, 2020 | 132.78 | 134.46 | 132.06 | 134.37 | 5,021,839 | +0.51(+0.38%) |
May 01, 2020 | 135.09 | 135.55 | 131.96 | 133.86 | 4,483,847 | -3.80(-2.76%) |
Apr 30, 2020 | 138.55 | 138.80 | 136.98 | 137.66 | 4,478,512 | -1.81(-1.30%) |
Apr 29, 2020 | 138.58 | 140.21 | 137.84 | 139.47 | 5,282,741 | +3.84(+2.83%) |
Apr 28, 2020 | 137.97 | 138.27 | 135.33 | 135.63 | 3,808,504 | -0.42(-0.31%) |
Apr 27, 2020 | 134.65 | 136.55 | 133.09 | 136.06 | 5,263,325 | +2.37(+1.77%) |
Apr 24, 2020 | 132.62 | 134.01 | 131.46 | 133.69 | 4,669,350 | +1.96(+1.49%) |
Apr 23, 2020 | 132.36 | 134.02 | 131.62 | 131.72 | 6,560,480 | +0.02(+0.01%) |
Apr 22, 2020 | 131.45 | 132.43 | 130.60 | 131.71 | 6,718,266 | +2.91(+2.26%) |
Apr 21, 2020 | 130.36 | 131.19 | 128.25 | 128.80 | 6,742,955 | -4.12(-3.10%) |
Apr 20, 2020 | 133.09 | 135.03 | 132.63 | 132.92 | 5,735,327 | -2.19(-1.62%) |
Apr 17, 2020 | 134.71 | 135.43 | 133.17 | 135.11 | 6,791,984 | +3.72(+2.83%) |
Apr 16, 2020 | 131.46 | 131.72 | 129.72 | 131.39 | 5,612,964 | +0.61(+0.47%) |
Apr 15, 2020 | 130.96 | 131.67 | 129.72 | 130.78 | 5,468,904 | -3.14(-2.35%) |
Apr 14, 2020 | 132.71 | 134.24 | 132.12 | 133.92 | 5,942,228 | +3.95(+3.04%) |
Apr 13, 2020 | 130.97 | 132.21 | 128.02 | 129.98 | 7,724,777 | -1.57(-1.19%) |
Apr 09, 2020 | 131.13 | 132.88 | 130.08 | 131.54 | 9,869,042 | +2.42(+1.87%) |
Apr 08, 2020 | 126.23 | 129.74 | 124.99 | 129.13 | 7,001,334 | +4.38(+3.51%) |
Apr 07, 2020 | 129.34 | 129.58 | 124.67 | 124.75 | 11,085,984 | +0.14(+0.11%) |
Apr 06, 2020 | 121.23 | 125.35 | 120.61 | 124.61 | 9,922,145 | +8.15(+6.99%) |
Apr 03, 2020 | 117.85 | 118.97 | 115.03 | 116.46 | 6,975,474 | -2.02(-1.70%) |
Apr 02, 2020 | 115.52 | 119.06 | 115.18 | 118.48 | 6,615,102 | +2.42(+2.08%) |
Apr 01, 2020 | 117.17 | 118.58 | 114.94 | 116.06 | 8,379,789 | -5.62(-4.62%) |
Mar 31, 2020 | 123.62 | 124.23 | 120.84 | 121.68 | 9,179,451 | -1.77(-1.43%) |
Mar 30, 2020 | 120.61 | 123.81 | 119.54 | 123.45 | 11,034,741 | +3.63(+3.03%) |
Mar 27, 2020 | 119.99 | 123.19 | 118.47 | 119.81 | 10,309,650 | -3.95(-3.19%) |
Mar 26, 2020 | 117.84 | 124.25 | 117.67 | 123.76 | 11,174,257 | +7.08(+6.07%) |
Mar 25, 2020 | 116.04 | 121.19 | 113.27 | 116.67 | 15,360,669 | +1.59(+1.38%) |
Mar 24, 2020 | 110.48 | 115.13 | 109.89 | 115.09 | 11,694,357 | +9.98(+9.49%) |
Mar 23, 2020 | 106.75 | 107.92 | 102.84 | 105.11 | 17,456,374 | -3.08(-2.85%) |
Mar 20, 2020 | 113.79 | 115.21 | 107.83 | 108.19 | 13,057,954 | -4.60(-4.08%) |
Mar 19, 2020 | 110.28 | 115.34 | 107.63 | 112.80 | 11,799,577 | +0.83(+0.74%) |
Mar 18, 2020 | 111.30 | 114.93 | 106.14 | 111.97 | 16,373,254 | -6.85(-5.76%) |
Mar 17, 2020 | 114.79 | 119.63 | 110.83 | 118.82 | 17,720,758 | +5.67(+5.01%) |
Mar 16, 2020 | 113.71 | 120.22 | 112.71 | 113.14 | 15,596,389 | -14.53(-11.38%) |
Mar 13, 2020 | 123.98 | 127.67 | 117.41 | 127.67 | 16,344,375 | +10.65(+9.10%) |
Mar 12, 2020 | 121.33 | 125.55 | 116.85 | 117.02 | 22,321,190 | -12.61(-9.72%) |
Mar 11, 2020 | 132.86 | 133.56 | 128.02 | 129.63 | 11,494,967 | -6.91(-5.06%) |
Mar 10, 2020 | 135.58 | 136.58 | 129.52 | 136.54 | 12,446,378 | +6.45(+4.96%) |
Mar 09, 2020 | 131.59 | 134.91 | 129.84 | 130.09 | 19,727,854 | -11.36(-8.03%) |
Mar 06, 2020 | 139.93 | 142.15 | 138.18 | 141.44 | 10,591,009 | -2.68(-1.86%) |
Mar 05, 2020 | 145.41 | 146.86 | 142.87 | 144.12 | 5,688,680 | -4.97(-3.33%) |
Mar 04, 2020 | 146.07 | 149.11 | 144.69 | 149.09 | 5,563,836 | +5.73(+4.00%) |
Mar 03, 2020 | 147.78 | 149.62 | 141.90 | 143.36 | 9,175,488 | -3.79(-2.58%) |