Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 140.46 | 142.35 | 137.80 | 141.78 | 188,981 | -0.02(-0.01%) |
May 28, 2020 | 146.12 | 147.28 | 139.81 | 141.80 | 652,887 | -2.25(-1.56%) |
May 27, 2020 | 139.47 | 144.70 | 137.41 | 144.05 | 295,470 | +7.01(+5.12%) |
May 26, 2020 | 135.08 | 139.31 | 134.42 | 137.03 | 161,807 | +5.09(+3.86%) |
May 22, 2020 | 132.16 | 133.73 | 131.29 | 131.94 | 79,120 | -0.44(-0.33%) |
May 21, 2020 | 133.83 | 135.79 | 131.87 | 132.38 | 148,332 | -2.01(-1.50%) |
May 20, 2020 | 136.18 | 136.92 | 134.09 | 134.39 | 124,610 | -0.21(-0.16%) |
May 19, 2020 | 136.03 | 138.90 | 134.49 | 134.60 | 151,796 | -2.36(-1.73%) |
May 18, 2020 | 136.04 | 137.91 | 134.73 | 136.97 | 124,932 | +2.60(+1.93%) |
May 15, 2020 | 132.03 | 136.59 | 132.03 | 134.37 | 439,332 | +1.78(+1.34%) |
May 14, 2020 | 132.51 | 134.02 | 131.01 | 132.59 | 144,889 | -2.00(-1.49%) |
May 13, 2020 | 133.60 | 134.83 | 131.50 | 134.59 | 161,145 | +0.58(+0.43%) |
May 12, 2020 | 135.61 | 136.24 | 133.82 | 134.01 | 144,549 | -1.62(-1.19%) |
May 11, 2020 | 134.44 | 137.64 | 134.44 | 135.63 | 203,032 | +0.46(+0.34%) |
May 08, 2020 | 130.64 | 135.36 | 129.55 | 135.17 | 143,521 | +6.32(+4.91%) |
May 07, 2020 | 132.44 | 133.41 | 127.56 | 128.85 | 148,157 | -2.16(-1.65%) |
May 06, 2020 | 132.10 | 133.07 | 130.50 | 131.01 | 201,264 | -0.77(-0.58%) |
May 05, 2020 | 131.92 | 136.37 | 127.86 | 131.78 | 329,361 | +7.09(+5.68%) |
May 04, 2020 | 124.72 | 125.98 | 121.96 | 124.69 | 167,125 | -0.07(-0.06%) |
May 01, 2020 | 122.48 | 126.05 | 121.92 | 124.76 | 253,490 | +0.38(+0.30%) |
Apr 30, 2020 | 131.18 | 131.18 | 124.13 | 124.39 | 411,520 | -8.51(-6.40%) |
Apr 29, 2020 | 131.99 | 135.62 | 129.62 | 132.89 | 158,726 | +2.86(+2.20%) |
Apr 28, 2020 | 130.72 | 133.08 | 128.18 | 130.04 | 141,693 | +1.40(+1.09%) |
Apr 27, 2020 | 126.67 | 130.76 | 124.77 | 128.63 | 127,634 | +3.45(+2.76%) |
Apr 24, 2020 | 124.21 | 125.75 | 122.43 | 125.18 | 100,551 | +2.12(+1.72%) |
Apr 23, 2020 | 124.74 | 124.74 | 122.56 | 123.06 | 133,477 | -2.30(-1.83%) |
Apr 22, 2020 | 127.17 | 128.44 | 125.04 | 125.36 | 112,731 | -0.25(-0.20%) |
Apr 21, 2020 | 130.22 | 133.09 | 125.01 | 125.61 | 181,778 | -6.93(-5.23%) |
Apr 20, 2020 | 131.38 | 135.15 | 130.22 | 132.54 | 191,257 | +0.17(+0.13%) |
Apr 17, 2020 | 133.81 | 134.71 | 130.78 | 132.38 | 164,086 | +2.46(+1.89%) |
Apr 16, 2020 | 125.51 | 130.27 | 124.30 | 129.92 | 184,505 | +5.86(+4.72%) |
Apr 15, 2020 | 123.27 | 125.23 | 120.25 | 124.06 | 167,845 | -0.51(-0.41%) |
Apr 14, 2020 | 121.85 | 124.84 | 121.03 | 124.57 | 162,901 | +5.29(+4.44%) |
Apr 13, 2020 | 122.33 | 123.04 | 117.84 | 119.28 | 118,065 | -3.80(-3.09%) |
Apr 09, 2020 | 122.72 | 125.54 | 121.85 | 123.07 | 111,808 | +2.19(+1.81%) |
Apr 08, 2020 | 119.34 | 122.53 | 114.96 | 120.88 | 229,660 | +4.41(+3.78%) |
Apr 07, 2020 | 123.89 | 125.70 | 115.54 | 116.48 | 265,557 | -5.69(-4.66%) |
Apr 06, 2020 | 118.24 | 123.08 | 113.62 | 122.17 | 263,177 | +7.16(+6.23%) |
Apr 03, 2020 | 117.07 | 117.18 | 107.97 | 115.01 | 497,888 | -3.24(-2.74%) |
Apr 02, 2020 | 123.01 | 125.48 | 117.16 | 118.25 | 195,568 | -6.52(-5.23%) |
Apr 01, 2020 | 129.84 | 131.02 | 123.37 | 124.77 | 156,405 | -8.86(-6.63%) |
Mar 31, 2020 | 127.19 | 137.12 | 126.47 | 133.63 | 261,599 | +6.28(+4.93%) |
Mar 30, 2020 | 125.32 | 127.91 | 123.11 | 127.35 | 165,657 | +3.83(+3.10%) |
Mar 27, 2020 | 123.84 | 127.78 | 120.64 | 123.53 | 123,064 | -3.07(-2.42%) |
Mar 26, 2020 | 120.58 | 126.83 | 120.58 | 126.59 | 170,036 | +6.87(+5.73%) |
Mar 25, 2020 | 117.82 | 120.53 | 105.83 | 119.73 | 883,925 | +1.54(+1.30%) |
Mar 24, 2020 | 118.48 | 119.26 | 110.40 | 118.19 | 337,331 | +2.54(+2.20%) |
Mar 23, 2020 | 127.52 | 129.25 | 115.50 | 115.64 | 219,791 | -10.68(-8.45%) |
Mar 20, 2020 | 151.52 | 151.78 | 124.75 | 126.33 | 314,968 | -25.29(-16.68%) |
Mar 19, 2020 | 141.02 | 153.65 | 138.09 | 151.61 | 223,406 | +9.79(+6.91%) |
Mar 18, 2020 | 137.34 | 145.85 | 136.46 | 141.82 | 187,106 | -0.72(-0.51%) |
Mar 17, 2020 | 126.88 | 144.64 | 121.30 | 142.54 | 243,894 | +17.72(+14.20%) |
Mar 16, 2020 | 120.19 | 139.87 | 120.19 | 124.82 | 184,151 | -11.84(-8.67%) |
Mar 13, 2020 | 124.80 | 136.69 | 123.59 | 136.66 | 273,730 | +13.10(+10.60%) |
Mar 12, 2020 | 128.47 | 129.11 | 119.93 | 123.56 | 234,325 | -9.83(-7.37%) |
Mar 11, 2020 | 132.71 | 134.01 | 129.13 | 133.39 | 241,983 | -1.75(-1.30%) |
Mar 10, 2020 | 133.97 | 136.31 | 129.35 | 135.15 | 138,674 | +3.07(+2.32%) |
Mar 09, 2020 | 133.50 | 138.76 | 129.89 | 132.08 | 138,828 | -6.75(-4.86%) |
Mar 06, 2020 | 135.04 | 139.16 | 134.08 | 138.84 | 116,895 | +1.06(+0.77%) |
Mar 05, 2020 | 137.75 | 138.35 | 134.95 | 137.77 | 167,159 | -1.92(-1.38%) |
Mar 04, 2020 | 138.11 | 139.87 | 136.14 | 139.69 | 111,195 | +2.77(+2.02%) |
Mar 03, 2020 | 136.79 | 138.95 | 134.49 | 136.93 | 161,763 | -0.34(-0.25%) |