Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 136.37 | 137.40 | 135.25 | 137.09 | 171,198 | +0.36(+0.26%) |
May 28, 2020 | 137.16 | 137.72 | 136.41 | 136.73 | 252,275 | +0.62(+0.45%) |
May 27, 2020 | 134.89 | 136.12 | 134.14 | 136.12 | 209,709 | +2.48(+1.85%) |
May 26, 2020 | 134.89 | 134.92 | 133.47 | 133.64 | 270,489 | +0.85(+0.64%) |
May 22, 2020 | 132.60 | 132.79 | 132.17 | 132.79 | 139,449 | +0.51(+0.38%) |
May 21, 2020 | 133.45 | 133.45 | 132.06 | 132.28 | 195,583 | -1.41(-1.06%) |
May 20, 2020 | 133.40 | 133.76 | 132.71 | 133.69 | 106,439 | +1.63(+1.24%) |
May 19, 2020 | 134.70 | 134.70 | 132.06 | 132.06 | 390,193 | -2.42(-1.80%) |
May 18, 2020 | 134.36 | 135.19 | 133.63 | 134.48 | 179,626 | +2.23(+1.69%) |
May 15, 2020 | 131.02 | 132.69 | 130.72 | 132.25 | 207,466 | +1.21(+0.92%) |
May 14, 2020 | 130.76 | 131.41 | 129.14 | 131.04 | 299,872 | -0.54(-0.41%) |
May 13, 2020 | 132.65 | 133.30 | 130.84 | 131.59 | 232,874 | -1.12(-0.84%) |
May 12, 2020 | 134.32 | 135.84 | 132.71 | 132.71 | 2,723,962 | -1.14(-0.85%) |
May 11, 2020 | 133.64 | 135.04 | 133.61 | 133.85 | 469,637 | -0.36(-0.27%) |
May 08, 2020 | 132.35 | 134.49 | 132.35 | 134.21 | 169,875 | +3.17(+2.42%) |
May 07, 2020 | 132.38 | 132.56 | 130.89 | 131.04 | 130,996 | -0.29(-0.22%) |
May 06, 2020 | 133.07 | 133.15 | 131.23 | 131.34 | 140,056 | -1.42(-1.07%) |
May 05, 2020 | 133.19 | 134.06 | 132.61 | 132.76 | 168,618 | +0.20(+0.15%) |
May 04, 2020 | 132.11 | 132.71 | 131.15 | 132.56 | 231,896 | -0.05(-0.04%) |
May 01, 2020 | 133.18 | 134.26 | 132.04 | 132.61 | 234,143 | -1.62(-1.20%) |
Apr 30, 2020 | 135.34 | 135.41 | 133.49 | 134.23 | 294,498 | -1.76(-1.29%) |
Apr 29, 2020 | 137.13 | 137.13 | 135.07 | 135.99 | 181,659 | -0.28(-0.21%) |
Apr 28, 2020 | 137.32 | 137.32 | 135.75 | 136.27 | 156,078 | +0.70(+0.52%) |
Apr 27, 2020 | 135.55 | 136.07 | 134.87 | 135.57 | 497,882 | +0.86(+0.64%) |
Apr 24, 2020 | 134.16 | 135.16 | 133.68 | 134.71 | 131,071 | +1.30(+0.97%) |
Apr 23, 2020 | 134.30 | 134.96 | 133.15 | 133.41 | 157,492 | -0.84(-0.63%) |
Apr 22, 2020 | 134.64 | 135.11 | 133.36 | 134.26 | 206,029 | +1.30(+0.98%) |
Apr 21, 2020 | 133.85 | 134.49 | 132.48 | 132.96 | 198,222 | -2.75(-2.03%) |
Apr 20, 2020 | 137.08 | 138.13 | 135.71 | 135.71 | 233,013 | -2.65(-1.91%) |
Apr 17, 2020 | 138.27 | 138.84 | 136.26 | 138.36 | 254,316 | +2.02(+1.48%) |
Apr 16, 2020 | 136.03 | 136.73 | 134.34 | 136.33 | 215,412 | +0.97(+0.72%) |
Apr 15, 2020 | 135.32 | 137.19 | 134.33 | 135.36 | 248,753 | -2.33(-1.69%) |
Apr 14, 2020 | 134.13 | 137.77 | 134.12 | 137.69 | 937,528 | +5.46(+4.13%) |
Apr 13, 2020 | 133.13 | 133.40 | 130.96 | 132.23 | 283,713 | -1.18(-0.88%) |
Apr 09, 2020 | 133.01 | 135.20 | 132.36 | 133.41 | 641,028 | +1.32(+1.00%) |
Apr 08, 2020 | 131.10 | 132.62 | 129.63 | 132.10 | 272,673 | +2.12(+1.63%) |
Apr 07, 2020 | 134.31 | 134.43 | 129.97 | 129.97 | 767,418 | -1.38(-1.05%) |
Apr 06, 2020 | 129.99 | 132.26 | 127.88 | 131.35 | 439,336 | +4.88(+3.86%) |
Apr 03, 2020 | 125.27 | 126.85 | 124.45 | 126.47 | 203,497 | +0.78(+0.62%) |
Apr 02, 2020 | 121.32 | 126.26 | 120.93 | 125.69 | 295,879 | +3.42(+2.80%) |
Apr 01, 2020 | 121.43 | 124.57 | 121.43 | 122.27 | 393,647 | -2.75(-2.20%) |
Mar 31, 2020 | 126.88 | 127.61 | 124.70 | 125.02 | 599,443 | -2.25(-1.77%) |
Mar 30, 2020 | 123.89 | 127.64 | 123.89 | 127.27 | 918,357 | +4.64(+3.79%) |
Mar 27, 2020 | 120.65 | 126.01 | 120.65 | 122.63 | 694,713 | -1.03(-0.84%) |
Mar 26, 2020 | 118.33 | 124.18 | 118.33 | 123.66 | 418,627 | +6.62(+5.66%) |
Mar 25, 2020 | 117.94 | 120.59 | 114.92 | 117.04 | 538,584 | -0.23(-0.19%) |
Mar 24, 2020 | 116.02 | 117.93 | 114.31 | 117.27 | 512,621 | +6.00(+5.40%) |
Mar 23, 2020 | 114.64 | 115.89 | 109.49 | 111.26 | 554,126 | -3.56(-3.10%) |
Mar 20, 2020 | 123.05 | 123.36 | 113.96 | 114.82 | 975,597 | -7.71(-6.29%) |
Mar 19, 2020 | 124.82 | 125.50 | 121.86 | 122.53 | 567,336 | -3.48(-2.76%) |
Mar 18, 2020 | 123.61 | 129.05 | 120.78 | 126.01 | 766,112 | -5.19(-3.96%) |
Mar 17, 2020 | 122.01 | 131.20 | 121.80 | 131.20 | 488,861 | +10.88(+9.04%) |
Mar 16, 2020 | 117.04 | 126.09 | 113.95 | 120.32 | 707,996 | -8.32(-6.47%) |
Mar 13, 2020 | 124.60 | 128.84 | 119.85 | 128.64 | 381,420 | +9.65(+8.11%) |
Mar 12, 2020 | 123.33 | 126.90 | 118.61 | 118.99 | 404,539 | -12.26(-9.34%) |
Mar 11, 2020 | 135.09 | 135.46 | 129.88 | 131.25 | 243,694 | -6.97(-5.04%) |
Mar 10, 2020 | 137.54 | 138.47 | 132.34 | 138.22 | 302,322 | +3.78(+2.81%) |
Mar 09, 2020 | 138.12 | 138.12 | 130.99 | 134.44 | 429,214 | -6.30(-4.47%) |
Mar 06, 2020 | 137.82 | 141.56 | 137.33 | 140.74 | 269,878 | -1.25(-0.88%) |
Mar 05, 2020 | 141.90 | 143.73 | 140.54 | 141.98 | 211,856 | -2.57(-1.78%) |
Mar 04, 2020 | 140.09 | 144.66 | 139.91 | 144.56 | 192,638 | +6.41(+4.64%) |
Mar 03, 2020 | 140.19 | 142.43 | 137.19 | 138.14 | 310,753 | -1.84(-1.32%) |