Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 130.86 | 132.01 | 128.79 | 131.65 | 10,258,306 | -0.32(-0.24%) |
May 28, 2020 | 133.56 | 134.53 | 129.70 | 131.97 | 7,998,845 | -1.12(-0.84%) |
May 27, 2020 | 129.59 | 133.09 | 129.04 | 133.09 | 7,195,375 | +5.11(+3.99%) |
May 26, 2020 | 126.59 | 128.74 | 125.56 | 127.98 | 5,485,337 | +4.75(+3.85%) |
May 22, 2020 | 122.64 | 123.40 | 121.68 | 123.23 | 3,162,837 | +0.53(+0.43%) |
May 21, 2020 | 124.33 | 125.08 | 122.31 | 122.70 | 3,314,035 | -2.02(-1.62%) |
May 20, 2020 | 124.88 | 126.18 | 124.01 | 124.72 | 4,113,588 | +1.08(+0.88%) |
May 19, 2020 | 123.74 | 126.36 | 122.80 | 123.64 | 4,872,140 | -0.74(-0.60%) |
May 18, 2020 | 119.29 | 124.75 | 118.75 | 124.38 | 7,222,195 | +8.81(+7.63%) |
May 15, 2020 | 112.10 | 115.72 | 111.82 | 115.56 | 12,137,411 | +2.25(+1.99%) |
May 14, 2020 | 112.49 | 113.45 | 109.26 | 113.31 | 7,075,458 | -0.11(-0.10%) |
May 13, 2020 | 117.25 | 117.26 | 112.49 | 113.42 | 5,763,362 | -4.50(-3.82%) |
May 12, 2020 | 122.11 | 122.67 | 117.86 | 117.92 | 3,634,038 | -3.51(-2.89%) |
May 11, 2020 | 123.17 | 123.29 | 121.31 | 121.43 | 3,641,338 | -2.32(-1.87%) |
May 08, 2020 | 122.56 | 124.30 | 121.97 | 123.75 | 2,604,234 | +2.31(+1.90%) |
May 07, 2020 | 123.07 | 123.20 | 120.74 | 121.44 | 3,361,412 | -0.38(-0.31%) |
May 06, 2020 | 123.15 | 123.46 | 121.65 | 121.82 | 2,602,297 | -1.02(-0.83%) |
May 05, 2020 | 124.90 | 124.99 | 122.57 | 122.85 | 2,722,274 | -0.81(-0.65%) |
May 04, 2020 | 123.77 | 123.78 | 121.71 | 123.66 | 2,675,855 | -0.17(-0.13%) |
May 01, 2020 | 124.41 | 125.02 | 123.10 | 123.82 | 3,512,355 | -2.77(-2.19%) |
Apr 30, 2020 | 128.58 | 129.10 | 126.45 | 126.59 | 4,400,886 | -3.62(-2.78%) |
Apr 29, 2020 | 132.10 | 133.50 | 129.30 | 130.21 | 4,783,046 | -1.12(-0.86%) |
Apr 28, 2020 | 133.35 | 135.89 | 129.32 | 131.33 | 9,950,993 | +3.30(+2.58%) |
Apr 27, 2020 | 123.32 | 128.73 | 123.23 | 128.03 | 5,570,963 | +5.54(+4.52%) |
Apr 24, 2020 | 120.96 | 122.77 | 120.25 | 122.49 | 2,697,362 | +2.23(+1.85%) |
Apr 23, 2020 | 120.47 | 122.97 | 119.89 | 120.26 | 3,102,637 | +0.60(+0.50%) |
Apr 22, 2020 | 119.46 | 120.39 | 118.08 | 119.66 | 3,300,775 | +1.65(+1.40%) |
Apr 21, 2020 | 118.53 | 118.96 | 117.07 | 118.01 | 2,797,870 | -1.70(-1.42%) |
Apr 20, 2020 | 120.61 | 122.51 | 119.70 | 119.71 | 3,471,296 | -2.33(-1.91%) |
Apr 17, 2020 | 122.86 | 123.73 | 120.66 | 122.04 | 6,472,301 | +1.30(+1.08%) |
Apr 16, 2020 | 121.05 | 122.03 | 119.35 | 120.74 | 5,000,131 | -0.22(-0.18%) |
Apr 15, 2020 | 123.48 | 123.78 | 120.74 | 120.96 | 3,652,660 | -4.15(-3.32%) |
Apr 14, 2020 | 124.67 | 125.81 | 123.36 | 125.11 | 3,982,100 | +3.12(+2.55%) |
Apr 13, 2020 | 122.91 | 123.81 | 121.07 | 121.99 | 3,170,754 | -1.15(-0.93%) |
Apr 09, 2020 | 123.71 | 124.76 | 122.11 | 123.14 | 5,741,556 | -1.01(-0.81%) |
Apr 08, 2020 | 121.43 | 124.76 | 119.91 | 124.15 | 3,683,912 | +3.66(+3.04%) |
Apr 07, 2020 | 122.91 | 125.52 | 120.32 | 120.49 | 6,596,395 | +3.25(+2.77%) |
Apr 06, 2020 | 114.87 | 117.70 | 114.07 | 117.24 | 6,765,270 | +5.76(+5.16%) |
Apr 03, 2020 | 113.33 | 114.52 | 110.74 | 111.48 | 4,306,227 | -3.43(-2.99%) |
Apr 02, 2020 | 110.29 | 115.17 | 110.07 | 114.92 | 4,788,808 | +3.98(+3.58%) |
Apr 01, 2020 | 109.99 | 113.19 | 109.17 | 110.94 | 4,533,833 | -2.81(-2.47%) |
Mar 31, 2020 | 113.06 | 116.19 | 113.06 | 113.75 | 4,337,842 | -1.02(-0.89%) |
Mar 30, 2020 | 110.20 | 115.00 | 109.21 | 114.77 | 4,643,127 | +3.75(+3.38%) |
Mar 27, 2020 | 110.68 | 114.22 | 109.08 | 111.02 | 5,115,219 | -2.45(-2.16%) |
Mar 26, 2020 | 108.83 | 113.64 | 108.83 | 113.47 | 8,062,106 | +3.87(+3.53%) |
Mar 25, 2020 | 110.95 | 112.23 | 105.66 | 109.61 | 9,290,428 | -0.98(-0.89%) |
Mar 24, 2020 | 101.90 | 111.20 | 100.82 | 110.59 | 11,173,465 | +12.37(+12.60%) |
Mar 23, 2020 | 106.79 | 106.99 | 95.02 | 98.22 | 9,518,501 | -5.85(-5.62%) |
Mar 20, 2020 | 115.05 | 116.02 | 102.25 | 104.07 | 11,507,954 | -10.52(-9.18%) |
Mar 19, 2020 | 114.75 | 116.81 | 110.77 | 114.58 | 7,639,757 | +0.41(+0.36%) |
Mar 18, 2020 | 107.04 | 116.13 | 106.98 | 114.17 | 8,228,809 | +2.15(+1.92%) |
Mar 17, 2020 | 109.94 | 113.97 | 108.00 | 112.02 | 7,842,334 | +2.94(+2.70%) |
Mar 16, 2020 | 108.21 | 112.91 | 106.67 | 109.08 | 8,928,505 | -8.97(-7.60%) |
Mar 13, 2020 | 117.50 | 118.06 | 109.16 | 118.06 | 7,897,069 | +6.75(+6.06%) |
Mar 12, 2020 | 116.62 | 118.08 | 108.61 | 111.31 | 9,858,988 | -11.38(-9.28%) |
Mar 11, 2020 | 124.76 | 124.76 | 122.05 | 122.69 | 5,699,841 | -5.05(-3.95%) |
Mar 10, 2020 | 124.17 | 127.81 | 120.72 | 127.74 | 6,781,276 | +7.70(+6.41%) |
Mar 09, 2020 | 122.15 | 124.54 | 119.61 | 120.04 | 9,832,518 | -7.99(-6.24%) |
Mar 06, 2020 | 124.65 | 128.94 | 123.21 | 128.03 | 8,586,892 | +1.87(+1.48%) |
Mar 05, 2020 | 125.66 | 128.61 | 124.61 | 126.16 | 7,062,714 | -2.14(-1.67%) |
Mar 04, 2020 | 122.51 | 128.32 | 121.65 | 128.31 | 6,927,698 | +7.28(+6.02%) |
Mar 03, 2020 | 127.02 | 128.32 | 120.36 | 121.02 | 9,953,262 | -6.48(-5.08%) |