Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 151.79 | 154.32 | 151.14 | 153.04 | 3,053,321 | -0.17(-0.11%) |
May 28, 2020 | 156.13 | 156.33 | 152.63 | 153.21 | 1,847,871 | -1.66(-1.07%) |
May 27, 2020 | 154.04 | 155.88 | 153.45 | 154.87 | 1,838,717 | +4.08(+2.70%) |
May 26, 2020 | 143.92 | 151.95 | 143.40 | 150.79 | 2,269,994 | +10.89(+7.79%) |
May 22, 2020 | 142.19 | 142.24 | 139.57 | 139.90 | 1,339,928 | -2.27(-1.59%) |
May 21, 2020 | 144.24 | 144.87 | 141.83 | 142.17 | 1,053,809 | -2.69(-1.86%) |
May 20, 2020 | 142.89 | 146.34 | 142.09 | 144.85 | 1,194,679 | +3.62(+2.57%) |
May 19, 2020 | 144.33 | 145.35 | 141.10 | 141.23 | 1,427,411 | -3.80(-2.62%) |
May 18, 2020 | 144.04 | 147.50 | 143.82 | 145.03 | 1,967,925 | +5.72(+4.11%) |
May 15, 2020 | 138.18 | 140.45 | 137.22 | 139.31 | 2,368,019 | +0.12(+0.08%) |
May 14, 2020 | 130.07 | 139.47 | 128.28 | 139.19 | 2,075,067 | +7.01(+5.30%) |
May 13, 2020 | 136.55 | 137.19 | 131.47 | 132.18 | 1,550,258 | -5.31(-3.86%) |
May 12, 2020 | 142.40 | 144.09 | 137.42 | 137.49 | 1,742,064 | -7.34(-5.07%) |
May 11, 2020 | 142.06 | 145.32 | 141.44 | 144.83 | 1,255,678 | +0.47(+0.32%) |
May 08, 2020 | 141.44 | 145.00 | 141.44 | 144.36 | 1,001,506 | +4.99(+3.58%) |
May 07, 2020 | 140.16 | 141.39 | 138.65 | 139.38 | 1,092,210 | +1.85(+1.35%) |
May 06, 2020 | 138.29 | 139.05 | 136.75 | 137.53 | 815,904 | -0.16(-0.12%) |
May 05, 2020 | 139.45 | 141.95 | 137.62 | 137.69 | 875,695 | -0.12(-0.08%) |
May 04, 2020 | 139.34 | 140.25 | 136.60 | 137.80 | 1,067,473 | -3.11(-2.20%) |
May 01, 2020 | 143.22 | 143.22 | 138.58 | 140.91 | 1,334,447 | -5.43(-3.71%) |
Apr 30, 2020 | 142.46 | 146.93 | 142.43 | 146.34 | 1,545,384 | -1.52(-1.03%) |
Apr 29, 2020 | 148.48 | 150.58 | 145.97 | 147.86 | 1,678,866 | +3.69(+2.56%) |
Apr 28, 2020 | 144.82 | 149.97 | 142.42 | 144.18 | 2,459,203 | +8.63(+6.37%) |
Apr 27, 2020 | 132.76 | 136.00 | 132.02 | 135.55 | 1,172,066 | +3.28(+2.48%) |
Apr 24, 2020 | 131.40 | 132.30 | 129.34 | 132.26 | 671,246 | +2.09(+1.61%) |
Apr 23, 2020 | 130.28 | 133.25 | 129.65 | 130.17 | 845,711 | +0.45(+0.34%) |
Apr 22, 2020 | 130.19 | 130.99 | 128.40 | 129.72 | 877,466 | +2.28(+1.79%) |
Apr 21, 2020 | 128.89 | 128.93 | 126.14 | 127.44 | 1,653,766 | -3.33(-2.55%) |
Apr 20, 2020 | 132.39 | 132.65 | 130.41 | 130.77 | 1,760,945 | -2.76(-2.06%) |
Apr 17, 2020 | 133.63 | 134.87 | 131.83 | 133.52 | 1,453,435 | +3.71(+2.85%) |
Apr 16, 2020 | 130.68 | 130.84 | 128.06 | 129.82 | 1,400,443 | -0.38(-0.29%) |
Apr 15, 2020 | 128.89 | 130.28 | 127.20 | 130.19 | 1,709,985 | -2.40(-1.81%) |
Apr 14, 2020 | 133.72 | 134.92 | 130.11 | 132.59 | 1,602,126 | +1.51(+1.15%) |
Apr 13, 2020 | 134.29 | 134.88 | 129.19 | 131.08 | 1,043,570 | -3.80(-2.82%) |
Apr 09, 2020 | 136.51 | 138.11 | 133.21 | 134.88 | 1,266,407 | +1.02(+0.76%) |
Apr 08, 2020 | 131.82 | 134.79 | 129.36 | 133.86 | 1,287,427 | +3.33(+2.55%) |
Apr 07, 2020 | 132.39 | 133.84 | 128.89 | 130.53 | 1,764,485 | +3.33(+2.62%) |
Apr 06, 2020 | 124.07 | 129.55 | 123.28 | 127.20 | 2,332,765 | +8.82(+7.45%) |
Apr 03, 2020 | 118.21 | 120.84 | 115.87 | 118.39 | 1,775,092 | -0.44(-0.37%) |
Apr 02, 2020 | 115.36 | 120.14 | 114.22 | 118.83 | 1,481,053 | +2.12(+1.82%) |
Apr 01, 2020 | 116.15 | 117.84 | 113.94 | 116.71 | 1,296,586 | -4.41(-3.64%) |
Mar 31, 2020 | 119.51 | 123.88 | 117.60 | 121.12 | 1,767,462 | +0.75(+0.62%) |
Mar 30, 2020 | 118.15 | 122.51 | 117.43 | 120.37 | 1,378,837 | +2.52(+2.14%) |
Mar 27, 2020 | 114.16 | 121.23 | 114.16 | 117.84 | 1,416,342 | -2.95(-2.44%) |
Mar 26, 2020 | 117.71 | 121.61 | 112.41 | 120.80 | 1,714,251 | +6.44(+5.63%) |
Mar 25, 2020 | 112.82 | 118.26 | 109.03 | 114.36 | 2,505,298 | +2.94(+2.63%) |
Mar 24, 2020 | 99.31 | 111.68 | 97.51 | 111.42 | 2,783,739 | +19.45(+21.15%) |
Mar 23, 2020 | 102.35 | 102.91 | 90.43 | 91.98 | 2,407,909 | -12.28(-11.78%) |
Mar 20, 2020 | 108.22 | 109.35 | 103.07 | 104.26 | 2,362,432 | -1.85(-1.75%) |
Mar 19, 2020 | 109.06 | 109.63 | 102.93 | 106.11 | 1,962,362 | -4.40(-3.99%) |
Mar 18, 2020 | 114.07 | 118.08 | 105.43 | 110.51 | 2,098,992 | -11.93(-9.74%) |
Mar 17, 2020 | 119.70 | 123.35 | 115.23 | 122.44 | 2,922,887 | +4.79(+4.07%) |
Mar 16, 2020 | 111.80 | 121.94 | 110.05 | 117.66 | 2,148,476 | -4.82(-3.94%) |
Mar 13, 2020 | 121.57 | 123.45 | 115.91 | 122.48 | 2,516,502 | +6.94(+6.00%) |
Mar 12, 2020 | 118.63 | 121.13 | 113.73 | 115.54 | 2,557,322 | -10.72(-8.49%) |
Mar 11, 2020 | 127.01 | 129.85 | 124.86 | 126.27 | 2,469,945 | -4.08(-3.13%) |
Mar 10, 2020 | 129.05 | 130.50 | 123.51 | 130.35 | 2,812,976 | +5.69(+4.57%) |
Mar 09, 2020 | 123.70 | 126.49 | 122.23 | 124.65 | 2,632,349 | -8.35(-6.28%) |
Mar 06, 2020 | 129.63 | 133.48 | 129.07 | 133.00 | 1,963,908 | -0.05(-0.04%) |
Mar 05, 2020 | 136.07 | 137.51 | 131.98 | 133.06 | 1,717,313 | -6.96(-4.97%) |
Mar 04, 2020 | 138.29 | 140.83 | 137.39 | 140.02 | 1,780,305 | +3.84(+2.82%) |
Mar 03, 2020 | 138.88 | 142.59 | 135.46 | 136.18 | 1,948,825 | -3.14(-2.26%) |