Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 132.35 | 132.85 | 129.23 | 131.44 | 938,583 | -1.59(-1.20%) |
May 28, 2020 | 128.25 | 134.01 | 127.01 | 133.03 | 515,051 | +5.53(+4.34%) |
May 27, 2020 | 127.99 | 128.29 | 126.46 | 127.50 | 627,489 | -0.22(-0.17%) |
May 26, 2020 | 128.76 | 129.74 | 123.78 | 127.72 | 626,916 | +0.32(+0.25%) |
May 25, 2020 | 126.75 | 128.22 | 126.36 | 127.40 | 81,441 | +1.05(+0.83%) |
May 22, 2020 | 126.90 | 127.92 | 125.75 | 126.35 | 426,995 | -0.55(-0.43%) |
May 21, 2020 | 129.87 | 130.24 | 125.21 | 126.90 | 636,600 | -2.08(-1.61%) |
May 20, 2020 | 134.38 | 134.41 | 127.47 | 128.98 | 593,083 | -3.98(-2.99%) |
May 19, 2020 | 136.50 | 136.60 | 132.65 | 132.96 | 356,759 | +0.08(+0.06%) |
May 15, 2020 | 132.88 | 132.88 | 132.88 | 0 | +0.66(+0.50%) | |
May 14, 2020 | 131.72 | 133.01 | 127.65 | 132.22 | 355,300 | -0.25(-0.19%) |
May 13, 2020 | 137.70 | 138.46 | 132.13 | 132.47 | 301,035 | -4.71(-3.43%) |
May 12, 2020 | 140.36 | 140.68 | 137.15 | 137.18 | 406,067 | -2.79(-1.99%) |
May 11, 2020 | 138.13 | 140.95 | 137.76 | 139.97 | 235,728 | +1.93(+1.40%) |
May 08, 2020 | 137.00 | 138.35 | 136.10 | 138.04 | 257,175 | +2.46(+1.81%) |
May 07, 2020 | 136.39 | 137.05 | 135.28 | 135.58 | 262,044 | +0.94(+0.70%) |
May 06, 2020 | 137.50 | 138.92 | 132.98 | 134.64 | 507,277 | +0.64(+0.48%) |
May 05, 2020 | 133.61 | 135.41 | 132.86 | 134.00 | 379,361 | +1.50(+1.13%) |
May 04, 2020 | 131.79 | 133.07 | 130.77 | 132.50 | 205,800 | +0.70(+0.53%) |
May 01, 2020 | 131.74 | 133.47 | 129.27 | 131.80 | 252,050 | -0.67(-0.51%) |
Apr 30, 2020 | 134.11 | 135.56 | 132.08 | 132.47 | 420,846 | -3.28(-2.42%) |
Apr 29, 2020 | 135.35 | 136.40 | 133.90 | 135.75 | 241,820 | +1.59(+1.19%) |
Apr 28, 2020 | 134.55 | 135.19 | 132.30 | 134.16 | 366,910 | +0.97(+0.73%) |
Apr 27, 2020 | 134.40 | 135.38 | 130.50 | 133.19 | 317,778 | +0.58(+0.44%) |
Apr 24, 2020 | 133.16 | 134.88 | 130.81 | 132.61 | 319,465 | -0.05(-0.04%) |
Apr 23, 2020 | 131.70 | 133.64 | 130.60 | 132.66 | 265,130 | +0.93(+0.71%) |
Apr 22, 2020 | 132.53 | 133.24 | 131.00 | 131.73 | 314,640 | +1.56(+1.20%) |
Apr 21, 2020 | 132.80 | 134.87 | 130.17 | 130.17 | 566,045 | -5.83(-4.29%) |
Apr 20, 2020 | 135.00 | 137.50 | 131.51 | 136.00 | 360,009 | -0.35(-0.26%) |
Apr 17, 2020 | 138.41 | 138.41 | 134.01 | 136.35 | 384,930 | -0.21(-0.15%) |
Apr 16, 2020 | 139.65 | 139.65 | 134.78 | 136.56 | 422,890 | -2.14(-1.54%) |
Apr 15, 2020 | 139.97 | 141.58 | 137.26 | 138.70 | 359,389 | -3.91(-2.74%) |
Apr 14, 2020 | 140.03 | 142.85 | 139.48 | 142.61 | 344,169 | +3.70(+2.66%) |
Apr 13, 2020 | 139.20 | 140.10 | 137.24 | 138.91 | 382,775 | -1.64(-1.17%) |
Apr 09, 2020 | 140.55 | 140.55 | 140.55 | 0 | +2.34(+1.69%) | |
Apr 08, 2020 | 137.07 | 139.50 | 136.53 | 138.21 | 421,353 | +1.21(+0.88%) |
Apr 07, 2020 | 136.95 | 140.45 | 135.09 | 137.00 | 417,890 | +2.58(+1.92%) |
Apr 06, 2020 | 132.51 | 134.86 | 129.42 | 134.42 | 443,018 | +6.30(+4.92%) |
Apr 03, 2020 | 131.47 | 132.91 | 126.15 | 128.12 | 489,752 | -3.92(-2.97%) |
Apr 02, 2020 | 118.65 | 134.34 | 118.65 | 132.04 | 917,034 | +13.73(+11.61%) |
Apr 01, 2020 | 117.73 | 120.73 | 117.54 | 118.31 | 303,441 | -3.32(-2.73%) |
Mar 31, 2020 | 115.76 | 122.45 | 115.53 | 121.63 | 778,310 | +6.11(+5.29%) |
Mar 30, 2020 | 117.86 | 118.04 | 112.52 | 115.52 | 614,350 | -1.47(-1.26%) |
Mar 27, 2020 | 116.39 | 121.59 | 114.50 | 116.99 | 555,647 | -2.16(-1.81%) |
Mar 26, 2020 | 119.15 | 119.93 | 115.81 | 119.15 | 652,695 | +0.00(+0.00%) |
Mar 25, 2020 | 115.91 | 124.72 | 113.61 | 119.15 | 569,369 | +3.48(+3.01%) |
Mar 24, 2020 | 114.00 | 117.85 | 110.42 | 115.67 | 607,764 | +7.26(+6.70%) |
Mar 23, 2020 | 110.97 | 115.63 | 106.45 | 108.41 | 644,842 | -4.59(-4.06%) |
Mar 20, 2020 | 123.32 | 123.32 | 112.31 | 113.00 | 916,262 | -8.78(-7.21%) |
Mar 19, 2020 | 107.94 | 123.28 | 106.01 | 121.78 | 665,091 | +12.79(+11.74%) |
Mar 18, 2020 | 111.42 | 112.51 | 104.81 | 108.99 | 935,369 | -6.43(-5.57%) |
Mar 17, 2020 | 122.00 | 124.70 | 113.96 | 115.42 | 897,637 | -5.07(-4.21%) |
Mar 16, 2020 | 112.00 | 125.46 | 112.00 | 120.49 | 687,500 | -9.26(-7.14%) |
Mar 13, 2020 | 123.42 | 129.75 | 121.78 | 129.75 | 1,041,417 | +7.96(+6.54%) |
Mar 12, 2020 | 112.91 | 130.00 | 107.00 | 121.79 | 1,185,059 | -10.09(-7.65%) |
Mar 11, 2020 | 136.04 | 137.96 | 130.89 | 131.88 | 860,116 | -6.43(-4.65%) |
Mar 10, 2020 | 140.55 | 141.21 | 136.10 | 138.31 | 1,259,204 | +1.07(+0.78%) |
Mar 09, 2020 | 146.15 | 146.79 | 136.48 | 137.24 | 1,061,295 | -13.58(-9.00%) |
Mar 06, 2020 | 154.76 | 155.65 | 148.18 | 150.82 | 707,950 | -6.40(-4.07%) |
Mar 05, 2020 | 155.15 | 157.65 | 154.24 | 157.22 | 499,418 | +0.30(+0.19%) |
Mar 04, 2020 | 152.65 | 157.28 | 152.44 | 156.92 | 347,428 | +5.88(+3.89%) |
Mar 03, 2020 | 150.50 | 153.38 | 150.00 | 151.04 | 551,683 | +1.73(+1.16%) |