Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 153.04 | 155.83 | 150.45 | 155.40 | 522,500 | +3.23(+2.12%) |
May 28, 2020 | 152.52 | 155.58 | 151.68 | 152.17 | 234,580 | -2.24(-1.45%) |
May 27, 2020 | 155.25 | 155.25 | 149.35 | 154.41 | 398,998 | +1.42(+0.93%) |
May 26, 2020 | 156.03 | 157.99 | 152.65 | 152.99 | 587,312 | -4.40(-2.80%) |
May 22, 2020 | 154.12 | 157.46 | 153.87 | 157.39 | 244,800 | +1.53(+0.98%) |
May 21, 2020 | 160.00 | 160.48 | 154.91 | 155.86 | 328,801 | -2.42(-1.53%) |
May 20, 2020 | 156.71 | 161.18 | 156.37 | 158.28 | 398,223 | +4.12(+2.67%) |
May 19, 2020 | 149.08 | 156.75 | 149.08 | 154.16 | 365,005 | +3.94(+2.62%) |
May 18, 2020 | 150.00 | 153.12 | 149.81 | 150.22 | 292,782 | +4.04(+2.76%) |
May 15, 2020 | 142.51 | 146.62 | 141.02 | 146.18 | 356,100 | +0.16(+0.11%) |
May 14, 2020 | 143.21 | 146.19 | 139.70 | 146.02 | 438,448 | +0.81(+0.56%) |
May 13, 2020 | 150.54 | 152.00 | 143.29 | 145.21 | 590,406 | -6.31(-4.16%) |
May 12, 2020 | 154.99 | 156.00 | 151.33 | 151.52 | 419,297 | -2.25(-1.46%) |
May 11, 2020 | 147.86 | 155.06 | 146.47 | 153.77 | 571,498 | +1.71(+1.12%) |
May 08, 2020 | 149.85 | 153.22 | 149.56 | 152.06 | 613,600 | +4.67(+3.17%) |
May 07, 2020 | 144.12 | 149.83 | 143.13 | 147.39 | 726,078 | +3.19(+2.21%) |
May 06, 2020 | 145.85 | 146.96 | 140.74 | 144.20 | 700,916 | +0.10(+0.07%) |
May 05, 2020 | 140.00 | 146.51 | 136.20 | 144.10 | 1,219,666 | +25.03(+21.02%) |
May 04, 2020 | 117.75 | 120.86 | 116.45 | 119.07 | 518,119 | -0.30(-0.25%) |
May 01, 2020 | 127.41 | 127.41 | 118.55 | 119.37 | 531,000 | -9.96(-7.70%) |
Apr 30, 2020 | 131.34 | 132.27 | 129.14 | 129.33 | 416,567 | -3.67(-2.76%) |
Apr 29, 2020 | 131.42 | 134.37 | 129.53 | 133.00 | 368,601 | +1.91(+1.46%) |
Apr 28, 2020 | 128.33 | 132.77 | 127.84 | 131.09 | 384,097 | +5.01(+3.97%) |
Apr 27, 2020 | 122.44 | 127.62 | 122.31 | 126.08 | 233,746 | +5.18(+4.28%) |
Apr 24, 2020 | 115.88 | 121.51 | 115.88 | 120.90 | 315,200 | +4.56(+3.92%) |
Apr 23, 2020 | 114.98 | 119.19 | 114.98 | 116.34 | 366,158 | -0.17(-0.15%) |
Apr 22, 2020 | 114.44 | 117.12 | 113.70 | 116.51 | 223,334 | +4.86(+4.35%) |
Apr 21, 2020 | 113.99 | 115.29 | 111.41 | 111.65 | 348,370 | -6.29(-5.33%) |
Apr 20, 2020 | 118.39 | 120.44 | 116.05 | 117.94 | 305,629 | -1.11(-0.93%) |
Apr 17, 2020 | 117.74 | 121.13 | 117.01 | 119.05 | 281,400 | +3.57(+3.09%) |
Apr 16, 2020 | 116.28 | 117.36 | 112.51 | 115.48 | 489,134 | +1.04(+0.91%) |
Apr 15, 2020 | 117.90 | 118.58 | 113.01 | 114.44 | 295,358 | -6.31(-5.23%) |
Apr 14, 2020 | 119.92 | 122.15 | 117.79 | 120.75 | 304,678 | +3.76(+3.21%) |
Apr 13, 2020 | 118.29 | 119.16 | 115.01 | 116.99 | 252,240 | -2.06(-1.73%) |
Apr 09, 2020 | 117.25 | 121.12 | 115.51 | 119.05 | 479,900 | +1.74(+1.48%) |
Apr 08, 2020 | 116.36 | 117.35 | 112.38 | 117.31 | 368,823 | +2.96(+2.59%) |
Apr 07, 2020 | 117.43 | 119.59 | 113.60 | 114.35 | 384,839 | +0.40(+0.35%) |
Apr 06, 2020 | 106.49 | 114.62 | 106.44 | 113.95 | 354,385 | +11.21(+10.91%) |
Apr 03, 2020 | 102.09 | 105.57 | 101.84 | 102.74 | 516,200 | -0.18(-0.17%) |
Apr 02, 2020 | 104.28 | 108.46 | 100.92 | 102.92 | 458,009 | -2.88(-2.72%) |
Apr 01, 2020 | 106.27 | 109.89 | 103.65 | 105.80 | 545,970 | -4.48(-4.06%) |
Mar 31, 2020 | 108.71 | 114.52 | 108.71 | 110.28 | 344,255 | +1.08(+0.99%) |
Mar 30, 2020 | 109.25 | 111.81 | 104.65 | 109.20 | 435,489 | +0.17(+0.16%) |
Mar 27, 2020 | 113.39 | 114.37 | 106.45 | 109.03 | 467,000 | -7.95(-6.80%) |
Mar 26, 2020 | 117.76 | 118.98 | 113.75 | 116.98 | 472,377 | +0.23(+0.20%) |
Mar 25, 2020 | 115.70 | 123.37 | 111.75 | 116.75 | 642,463 | -4.45(-3.67%) |
Mar 24, 2020 | 115.26 | 123.38 | 113.93 | 121.20 | 616,279 | +11.18(+10.16%) |
Mar 23, 2020 | 109.56 | 115.72 | 107.06 | 110.02 | 650,015 | +0.94(+0.86%) |
Mar 20, 2020 | 111.78 | 114.97 | 105.00 | 109.08 | 875,500 | -0.86(-0.78%) |
Mar 19, 2020 | 116.83 | 120.59 | 107.27 | 109.94 | 773,098 | -8.72(-7.35%) |
Mar 18, 2020 | 114.46 | 122.85 | 110.19 | 118.66 | 933,900 | -5.59(-4.50%) |
Mar 17, 2020 | 107.85 | 127.21 | 105.36 | 124.25 | 993,676 | +18.89(+17.93%) |
Mar 16, 2020 | 101.10 | 108.07 | 98.04 | 105.36 | 720,002 | -6.79(-6.05%) |
Mar 13, 2020 | 110.25 | 112.75 | 104.05 | 112.15 | 675,800 | +6.27(+5.92%) |
Mar 12, 2020 | 103.07 | 113.99 | 98.47 | 105.88 | 854,396 | -4.97(-4.48%) |
Mar 11, 2020 | 118.96 | 119.59 | 109.74 | 110.85 | 464,121 | -12.50(-10.13%) |
Mar 10, 2020 | 121.19 | 123.81 | 115.92 | 123.35 | 587,562 | +6.42(+5.49%) |
Mar 09, 2020 | 112.52 | 120.32 | 110.00 | 116.93 | 654,606 | -4.54(-3.74%) |
Mar 06, 2020 | 123.30 | 126.52 | 119.44 | 121.47 | 626,900 | -6.14(-4.81%) |
Mar 05, 2020 | 125.66 | 132.31 | 124.55 | 127.61 | 358,248 | -3.98(-3.02%) |
Mar 04, 2020 | 127.81 | 131.74 | 126.36 | 131.59 | 358,886 | +3.84(+3.01%) |
Mar 03, 2020 | 130.00 | 133.96 | 126.06 | 127.75 | 507,538 | -2.60(-1.99%) |