Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 149.58 | 152.21 | 146.16 | 150.16 | 122,677 | -0.22(-0.15%) |
May 28, 2020 | 156.61 | 156.93 | 149.27 | 150.38 | 92,258 | -5.06(-3.26%) |
May 27, 2020 | 152.86 | 156.71 | 146.05 | 155.45 | 86,042 | +4.62(+3.07%) |
May 26, 2020 | 154.03 | 154.03 | 150.00 | 150.83 | 60,479 | +1.21(+0.81%) |
May 22, 2020 | 149.70 | 151.13 | 146.94 | 149.62 | 52,033 | +0.36(+0.24%) |
May 21, 2020 | 148.00 | 150.29 | 145.41 | 149.26 | 107,692 | +0.94(+0.63%) |
May 20, 2020 | 149.45 | 151.60 | 146.76 | 148.32 | 143,779 | +1.21(+0.82%) |
May 19, 2020 | 149.40 | 152.60 | 146.75 | 147.11 | 137,768 | -2.37(-1.59%) |
May 18, 2020 | 150.62 | 153.83 | 148.78 | 149.49 | 225,522 | +4.25(+2.93%) |
May 15, 2020 | 142.79 | 147.82 | 142.79 | 145.23 | 113,588 | +1.52(+1.06%) |
May 14, 2020 | 141.61 | 146.31 | 138.57 | 143.72 | 172,983 | -0.85(-0.59%) |
May 13, 2020 | 143.95 | 146.67 | 137.80 | 144.56 | 145,699 | -0.27(-0.19%) |
May 12, 2020 | 148.33 | 152.78 | 141.63 | 144.84 | 189,403 | -3.52(-2.37%) |
May 11, 2020 | 147.59 | 150.14 | 145.99 | 148.36 | 233,271 | -2.11(-1.40%) |
May 08, 2020 | 149.82 | 152.10 | 147.72 | 150.47 | 113,928 | +3.59(+2.44%) |
May 07, 2020 | 145.95 | 150.53 | 140.97 | 146.88 | 193,013 | +4.09(+2.87%) |
May 06, 2020 | 141.35 | 143.97 | 138.90 | 142.78 | 157,179 | +4.02(+2.90%) |
May 05, 2020 | 134.03 | 142.06 | 134.00 | 138.76 | 158,294 | +6.97(+5.29%) |
May 04, 2020 | 130.51 | 132.96 | 129.14 | 131.79 | 127,666 | -0.72(-0.55%) |
May 01, 2020 | 138.49 | 140.46 | 131.31 | 132.51 | 118,916 | -8.01(-5.70%) |
Apr 30, 2020 | 136.93 | 146.38 | 134.97 | 140.52 | 229,339 | -7.83(-5.28%) |
Apr 29, 2020 | 138.75 | 154.35 | 136.12 | 148.36 | 324,221 | +15.91(+12.01%) |
Apr 28, 2020 | 132.31 | 134.90 | 130.96 | 132.45 | 209,166 | +2.78(+2.14%) |
Apr 27, 2020 | 127.78 | 132.23 | 124.36 | 129.67 | 225,520 | +3.48(+2.76%) |
Apr 24, 2020 | 126.60 | 127.87 | 123.50 | 126.19 | 176,164 | -0.33(-0.26%) |
Apr 23, 2020 | 129.15 | 131.40 | 124.75 | 126.52 | 111,210 | -2.33(-1.81%) |
Apr 22, 2020 | 130.66 | 131.65 | 127.72 | 128.84 | 135,602 | -0.27(-0.21%) |
Apr 21, 2020 | 125.77 | 131.44 | 125.77 | 129.12 | 85,282 | -0.19(-0.14%) |
Apr 20, 2020 | 128.15 | 133.80 | 127.57 | 129.30 | 74,346 | -2.01(-1.53%) |
Apr 17, 2020 | 132.51 | 133.20 | 129.82 | 131.31 | 105,766 | +1.86(+1.44%) |
Apr 16, 2020 | 131.90 | 132.57 | 126.41 | 129.45 | 238,141 | +1.79(+1.40%) |
Apr 15, 2020 | 128.08 | 132.11 | 125.24 | 127.66 | 173,811 | -5.14(-3.87%) |
Apr 14, 2020 | 127.01 | 132.88 | 125.59 | 132.81 | 187,661 | +10.28(+8.39%) |
Apr 13, 2020 | 116.77 | 124.58 | 116.44 | 122.53 | 107,190 | +3.56(+3.00%) |
Apr 09, 2020 | 118.14 | 121.05 | 115.62 | 118.96 | 88,875 | +3.31(+2.86%) |
Apr 08, 2020 | 116.11 | 117.33 | 112.96 | 115.66 | 162,528 | +3.41(+3.04%) |
Apr 07, 2020 | 115.38 | 121.34 | 110.13 | 112.24 | 119,803 | +0.27(+0.24%) |
Apr 06, 2020 | 108.96 | 112.44 | 108.07 | 111.97 | 156,615 | +9.06(+8.80%) |
Apr 03, 2020 | 105.35 | 109.66 | 97.03 | 102.91 | 133,427 | -2.43(-2.31%) |
Apr 02, 2020 | 106.24 | 112.03 | 103.07 | 105.34 | 149,330 | -3.41(-3.13%) |
Apr 01, 2020 | 118.00 | 119.99 | 106.57 | 108.75 | 176,314 | -14.54(-11.79%) |
Mar 31, 2020 | 123.14 | 125.48 | 118.58 | 123.29 | 205,966 | -0.31(-0.25%) |
Mar 30, 2020 | 112.91 | 124.65 | 112.44 | 123.59 | 128,588 | +12.13(+10.88%) |
Mar 27, 2020 | 110.72 | 115.55 | 107.91 | 111.47 | 102,252 | -3.52(-3.06%) |
Mar 26, 2020 | 105.41 | 116.73 | 105.41 | 114.99 | 159,574 | +11.67(+11.30%) |
Mar 25, 2020 | 114.01 | 117.50 | 101.96 | 103.31 | 197,490 | -9.80(-8.66%) |
Mar 24, 2020 | 111.47 | 121.24 | 106.23 | 113.11 | 142,595 | +7.24(+6.84%) |
Mar 23, 2020 | 102.25 | 108.71 | 96.16 | 105.87 | 166,249 | +4.31(+4.25%) |
Mar 20, 2020 | 116.81 | 133.95 | 98.17 | 101.56 | 230,691 | -15.59(-13.31%) |
Mar 19, 2020 | 102.98 | 119.00 | 101.71 | 117.15 | 214,173 | +13.69(+13.23%) |
Mar 18, 2020 | 104.88 | 111.27 | 96.06 | 103.46 | 274,364 | -6.25(-5.69%) |
Mar 17, 2020 | 114.39 | 119.16 | 99.55 | 109.70 | 370,340 | -4.09(-3.60%) |
Mar 16, 2020 | 126.50 | 133.48 | 110.27 | 113.80 | 254,743 | -25.66(-18.40%) |
Mar 13, 2020 | 128.24 | 139.82 | 123.14 | 139.46 | 208,132 | +14.37(+11.49%) |
Mar 12, 2020 | 122.28 | 131.46 | 122.28 | 125.09 | 221,840 | -4.55(-3.51%) |
Mar 11, 2020 | 126.13 | 131.34 | 124.02 | 129.64 | 167,179 | +3.05(+2.41%) |
Mar 10, 2020 | 128.16 | 131.17 | 121.73 | 126.59 | 100,575 | +0.90(+0.72%) |
Mar 09, 2020 | 124.38 | 129.88 | 119.09 | 125.69 | 113,373 | -6.96(-5.25%) |
Mar 06, 2020 | 129.21 | 135.07 | 128.81 | 132.65 | 88,082 | -0.39(-0.29%) |
Mar 05, 2020 | 133.02 | 136.24 | 130.56 | 133.03 | 102,525 | -3.38(-2.48%) |
Mar 04, 2020 | 128.48 | 136.59 | 128.48 | 136.42 | 144,075 | +9.85(+7.78%) |
Mar 03, 2020 | 129.36 | 134.25 | 125.94 | 126.57 | 187,112 | -4.51(-3.44%) |