Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 141.14 | 143.03 | 138.46 | 142.46 | 188,075 | -0.02(-0.01%) |
May 28, 2020 | 146.83 | 147.98 | 140.48 | 142.48 | 649,760 | -2.26(-1.56%) |
May 27, 2020 | 140.14 | 145.40 | 138.07 | 144.74 | 294,055 | +7.05(+5.12%) |
May 26, 2020 | 135.73 | 139.99 | 135.07 | 137.69 | 161,032 | +5.12(+3.86%) |
May 22, 2020 | 132.79 | 134.37 | 131.92 | 132.58 | 78,741 | -0.44(-0.33%) |
May 21, 2020 | 134.47 | 136.44 | 132.50 | 133.01 | 147,622 | -2.02(-1.50%) |
May 20, 2020 | 136.84 | 137.58 | 134.74 | 135.04 | 124,013 | -0.21(-0.16%) |
May 19, 2020 | 136.69 | 139.57 | 135.13 | 135.25 | 151,069 | -2.38(-1.73%) |
May 18, 2020 | 136.70 | 138.57 | 135.38 | 137.63 | 124,333 | +2.61(+1.93%) |
May 15, 2020 | 132.66 | 137.25 | 132.66 | 135.02 | 437,227 | +1.79(+1.35%) |
May 14, 2020 | 133.14 | 134.67 | 131.64 | 133.23 | 144,195 | -2.01(-1.49%) |
May 13, 2020 | 134.25 | 135.48 | 132.13 | 135.24 | 160,373 | +0.58(+0.43%) |
May 12, 2020 | 136.26 | 136.89 | 134.46 | 134.66 | 143,857 | -1.62(-1.19%) |
May 11, 2020 | 135.08 | 138.31 | 135.08 | 136.28 | 202,059 | +0.47(+0.34%) |
May 08, 2020 | 131.27 | 136.01 | 130.17 | 135.82 | 142,834 | +6.35(+4.90%) |
May 07, 2020 | 133.08 | 134.05 | 128.18 | 129.47 | 147,447 | -2.17(-1.65%) |
May 06, 2020 | 132.74 | 133.71 | 131.13 | 131.64 | 200,300 | -0.77(-0.58%) |
May 05, 2020 | 132.56 | 137.02 | 128.47 | 132.41 | 327,784 | +7.12(+5.68%) |
May 04, 2020 | 125.32 | 126.59 | 122.55 | 125.29 | 166,325 | -0.07(-0.06%) |
May 01, 2020 | 123.07 | 126.66 | 122.50 | 125.36 | 252,275 | +0.38(+0.30%) |
Apr 30, 2020 | 131.81 | 131.81 | 124.72 | 124.98 | 409,549 | -8.55(-6.40%) |
Apr 29, 2020 | 132.62 | 136.27 | 130.25 | 133.53 | 157,966 | +2.87(+2.20%) |
Apr 28, 2020 | 131.35 | 133.72 | 128.80 | 130.66 | 141,014 | +1.41(+1.09%) |
Apr 27, 2020 | 127.28 | 131.39 | 125.37 | 129.25 | 127,023 | +3.47(+2.76%) |
Apr 24, 2020 | 124.81 | 126.36 | 123.02 | 125.78 | 100,070 | +2.13(+1.72%) |
Apr 23, 2020 | 125.34 | 125.34 | 123.16 | 123.66 | 132,837 | -2.31(-1.84%) |
Apr 22, 2020 | 127.79 | 129.06 | 125.64 | 125.97 | 112,191 | -0.25(-0.20%) |
Apr 21, 2020 | 130.84 | 133.73 | 125.61 | 126.22 | 180,908 | -6.96(-5.23%) |
Apr 20, 2020 | 132.01 | 135.80 | 130.84 | 133.18 | 190,341 | +0.17(+0.13%) |
Apr 17, 2020 | 134.45 | 135.36 | 131.41 | 133.01 | 163,300 | +2.47(+1.89%) |
Apr 16, 2020 | 126.12 | 130.90 | 124.89 | 130.54 | 183,621 | +5.89(+4.72%) |
Apr 15, 2020 | 123.86 | 125.83 | 120.83 | 124.66 | 167,041 | -0.51(-0.41%) |
Apr 14, 2020 | 122.44 | 125.44 | 121.61 | 125.17 | 162,121 | +5.32(+4.44%) |
Apr 13, 2020 | 122.92 | 123.63 | 118.41 | 119.85 | 117,500 | -3.82(-3.08%) |
Apr 09, 2020 | 123.31 | 126.14 | 122.44 | 123.67 | 111,272 | +2.20(+1.81%) |
Apr 08, 2020 | 119.92 | 123.12 | 115.51 | 121.47 | 228,560 | +4.43(+3.78%) |
Apr 07, 2020 | 124.49 | 126.30 | 116.10 | 117.04 | 264,285 | -5.72(-4.66%) |
Apr 06, 2020 | 118.81 | 123.67 | 114.17 | 122.76 | 261,916 | +7.19(+6.23%) |
Apr 03, 2020 | 117.63 | 117.74 | 108.49 | 115.56 | 495,503 | -3.26(-2.74%) |
Apr 02, 2020 | 123.60 | 126.09 | 117.72 | 118.82 | 194,631 | -6.55(-5.23%) |
Apr 01, 2020 | 130.46 | 131.65 | 123.96 | 125.37 | 155,655 | -8.90(-6.63%) |
Mar 31, 2020 | 127.81 | 137.78 | 127.08 | 134.28 | 260,346 | +6.31(+4.93%) |
Mar 30, 2020 | 125.92 | 128.52 | 123.70 | 127.96 | 164,863 | +3.84(+3.10%) |
Mar 27, 2020 | 124.44 | 128.39 | 121.22 | 124.12 | 122,475 | -3.08(-2.42%) |
Mar 26, 2020 | 121.16 | 127.44 | 121.16 | 127.20 | 169,221 | +6.90(+5.73%) |
Mar 25, 2020 | 118.38 | 121.11 | 106.34 | 120.31 | 879,691 | +1.55(+1.31%) |
Mar 24, 2020 | 119.05 | 119.83 | 110.93 | 118.75 | 335,715 | +2.55(+2.20%) |
Mar 23, 2020 | 128.13 | 129.88 | 116.05 | 116.20 | 218,738 | -10.73(-8.45%) |
Mar 20, 2020 | 152.25 | 152.51 | 125.35 | 126.93 | 313,459 | -25.41(-16.68%) |
Mar 19, 2020 | 141.70 | 154.39 | 138.75 | 152.34 | 222,336 | +9.84(+6.91%) |
Mar 18, 2020 | 138.00 | 146.55 | 137.12 | 142.50 | 186,210 | -0.72(-0.51%) |
Mar 17, 2020 | 127.49 | 145.33 | 121.88 | 143.23 | 242,726 | +17.81(+14.20%) |
Mar 16, 2020 | 120.77 | 140.54 | 120.77 | 125.42 | 183,269 | -11.90(-8.67%) |
Mar 13, 2020 | 125.40 | 137.35 | 124.19 | 137.32 | 272,419 | +13.16(+10.60%) |
Mar 12, 2020 | 129.09 | 129.73 | 120.51 | 124.16 | 233,203 | -9.88(-7.37%) |
Mar 11, 2020 | 133.35 | 134.66 | 129.75 | 134.03 | 240,824 | -1.76(-1.30%) |
Mar 10, 2020 | 134.61 | 136.97 | 129.97 | 135.80 | 138,010 | +3.08(+2.32%) |
Mar 09, 2020 | 134.14 | 139.42 | 130.52 | 132.72 | 138,163 | -6.79(-4.86%) |
Mar 06, 2020 | 135.69 | 139.83 | 134.72 | 139.50 | 116,335 | +1.07(+0.77%) |
Mar 05, 2020 | 138.41 | 139.02 | 135.60 | 138.44 | 166,358 | -1.93(-1.38%) |
Mar 04, 2020 | 138.78 | 140.54 | 136.80 | 140.37 | 110,662 | +2.78(+2.02%) |
Mar 03, 2020 | 137.45 | 139.62 | 135.14 | 137.59 | 160,988 | -0.34(-0.25%) |