Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 155.70 | 157.67 | 152.36 | 156.74 | 112,374 | +0.05(+0.03%) |
May 28, 2020 | 161.10 | 161.10 | 155.58 | 156.69 | 116,872 | -3.41(-2.13%) |
May 27, 2020 | 161.77 | 164.57 | 160.01 | 160.10 | 146,184 | +1.56(+0.99%) |
May 26, 2020 | 155.62 | 160.02 | 155.62 | 158.54 | 123,161 | +8.06(+5.36%) |
May 22, 2020 | 149.74 | 151.13 | 147.08 | 150.47 | 111,337 | +1.46(+0.98%) |
May 21, 2020 | 150.77 | 152.30 | 148.25 | 149.02 | 126,417 | -1.96(-1.30%) |
May 20, 2020 | 151.51 | 154.76 | 149.60 | 150.97 | 131,943 | +2.52(+1.70%) |
May 19, 2020 | 149.28 | 151.48 | 147.93 | 148.46 | 99,058 | -0.89(-0.59%) |
May 18, 2020 | 145.51 | 150.62 | 142.32 | 149.34 | 171,429 | +15.13(+11.27%) |
May 15, 2020 | 133.24 | 134.86 | 130.62 | 134.22 | 143,921 | +0.65(+0.49%) |
May 14, 2020 | 129.97 | 133.66 | 126.75 | 133.56 | 142,819 | +2.63(+2.01%) |
May 13, 2020 | 135.17 | 135.58 | 129.33 | 130.94 | 95,817 | -4.80(-3.54%) |
May 12, 2020 | 144.77 | 144.77 | 135.55 | 135.74 | 129,015 | -8.84(-6.11%) |
May 11, 2020 | 139.04 | 144.97 | 137.76 | 144.57 | 245,002 | +3.56(+2.52%) |
May 08, 2020 | 137.59 | 141.09 | 137.59 | 141.01 | 163,887 | +5.37(+3.96%) |
May 07, 2020 | 135.86 | 137.33 | 134.89 | 135.65 | 93,936 | +1.40(+1.05%) |
May 06, 2020 | 134.72 | 137.50 | 133.34 | 134.24 | 87,282 | -0.52(-0.39%) |
May 05, 2020 | 138.40 | 140.89 | 134.02 | 134.76 | 145,575 | -0.13(-0.10%) |
May 04, 2020 | 138.00 | 139.55 | 134.20 | 134.90 | 141,900 | -5.20(-3.71%) |
May 01, 2020 | 137.25 | 140.96 | 133.91 | 140.10 | 221,081 | +0.43(+0.31%) |
Apr 30, 2020 | 145.68 | 148.84 | 139.59 | 139.67 | 155,614 | -10.66(-7.09%) |
Apr 29, 2020 | 143.93 | 154.24 | 143.88 | 150.33 | 308,751 | +12.91(+9.39%) |
Apr 28, 2020 | 138.37 | 140.86 | 137.14 | 137.43 | 119,181 | +1.05(+0.77%) |
Apr 27, 2020 | 129.98 | 137.85 | 128.81 | 136.38 | 170,294 | +6.09(+4.67%) |
Apr 24, 2020 | 128.03 | 131.92 | 126.94 | 130.29 | 91,822 | +3.28(+2.58%) |
Apr 23, 2020 | 125.97 | 129.92 | 123.74 | 127.01 | 134,762 | +0.49(+0.39%) |
Apr 22, 2020 | 126.22 | 128.61 | 125.69 | 126.52 | 237,789 | +2.59(+2.09%) |
Apr 21, 2020 | 122.15 | 126.47 | 120.23 | 123.94 | 118,174 | -2.12(-1.69%) |
Apr 20, 2020 | 125.75 | 129.57 | 120.71 | 126.06 | 300,066 | -3.85(-2.96%) |
Apr 17, 2020 | 128.62 | 132.74 | 128.62 | 129.91 | 133,418 | +4.91(+3.93%) |
Apr 16, 2020 | 127.90 | 128.00 | 122.14 | 124.99 | 162,671 | -0.56(-0.44%) |
Apr 15, 2020 | 126.32 | 127.43 | 125.37 | 125.55 | 167,281 | -5.92(-4.51%) |
Apr 14, 2020 | 132.36 | 135.35 | 130.84 | 131.47 | 113,829 | +2.43(+1.89%) |
Apr 13, 2020 | 131.72 | 132.87 | 126.92 | 129.04 | 103,293 | -3.71(-2.80%) |
Apr 09, 2020 | 135.62 | 139.49 | 131.74 | 132.75 | 163,679 | +0.05(+0.04%) |
Apr 08, 2020 | 132.22 | 133.41 | 130.90 | 132.71 | 125,288 | +2.76(+2.12%) |
Apr 07, 2020 | 133.39 | 136.60 | 129.65 | 129.95 | 119,279 | -0.12(-0.10%) |
Apr 06, 2020 | 129.68 | 131.06 | 124.97 | 130.07 | 179,277 | +5.63(+4.53%) |
Apr 03, 2020 | 124.23 | 126.65 | 120.93 | 124.44 | 105,653 | +0.06(+0.05%) |
Apr 02, 2020 | 115.59 | 125.17 | 115.59 | 124.38 | 128,164 | +7.64(+6.55%) |
Apr 01, 2020 | 121.60 | 123.70 | 115.19 | 116.73 | 158,924 | -11.57(-9.02%) |
Mar 31, 2020 | 126.54 | 129.70 | 125.63 | 128.30 | 163,096 | +0.91(+0.72%) |
Mar 30, 2020 | 120.00 | 128.53 | 116.61 | 127.39 | 147,502 | +6.85(+5.68%) |
Mar 27, 2020 | 127.97 | 128.48 | 119.51 | 120.54 | 207,458 | -12.52(-9.41%) |
Mar 26, 2020 | 123.19 | 137.55 | 117.03 | 133.06 | 176,577 | +12.10(+10.00%) |
Mar 25, 2020 | 124.03 | 127.95 | 119.89 | 120.96 | 221,090 | -3.71(-2.98%) |
Mar 24, 2020 | 115.27 | 125.26 | 111.98 | 124.68 | 174,282 | +16.28(+15.02%) |
Mar 23, 2020 | 108.75 | 111.28 | 100.14 | 108.40 | 189,291 | -0.36(-0.33%) |
Mar 20, 2020 | 113.24 | 117.66 | 106.82 | 108.75 | 200,387 | -4.06(-3.60%) |
Mar 19, 2020 | 102.35 | 116.03 | 100.44 | 112.81 | 178,731 | +11.07(+10.88%) |
Mar 18, 2020 | 117.32 | 120.57 | 99.65 | 101.74 | 281,932 | -23.87(-19.00%) |
Mar 17, 2020 | 115.96 | 126.33 | 109.71 | 125.61 | 369,237 | +13.03(+11.57%) |
Mar 16, 2020 | 112.76 | 123.49 | 112.19 | 112.58 | 221,978 | -11.90(-9.56%) |
Mar 13, 2020 | 130.03 | 132.03 | 114.26 | 124.47 | 276,611 | -0.03(-0.02%) |
Mar 12, 2020 | 126.04 | 142.27 | 118.59 | 124.50 | 355,542 | -9.13(-6.83%) |
Mar 11, 2020 | 139.81 | 141.99 | 132.54 | 133.63 | 222,465 | -10.92(-7.55%) |
Mar 10, 2020 | 140.62 | 144.96 | 137.58 | 144.54 | 244,180 | +8.02(+5.87%) |
Mar 09, 2020 | 142.86 | 149.57 | 134.33 | 136.52 | 162,202 | -13.96(-9.28%) |
Mar 06, 2020 | 144.26 | 152.77 | 144.07 | 150.49 | 166,279 | +1.89(+1.28%) |
Mar 05, 2020 | 155.46 | 156.97 | 147.56 | 148.59 | 149,313 | -11.19(-7.01%) |
Mar 04, 2020 | 158.14 | 161.23 | 154.43 | 159.79 | 157,959 | +4.36(+2.80%) |
Mar 03, 2020 | 157.08 | 161.53 | 154.99 | 155.43 | 176,820 | -1.48(-0.94%) |