Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 133.66 | 134.91 | 131.28 | 134.37 | 9,415,524 | +1.61(+1.21%) |
May 28, 2020 | 131.90 | 133.79 | 131.71 | 132.76 | 6,852,454 | +1.88(+1.43%) |
May 27, 2020 | 130.37 | 131.21 | 129.18 | 130.88 | 8,799,064 | +0.30(+0.23%) |
May 26, 2020 | 132.06 | 132.28 | 130.35 | 130.58 | 7,828,687 | +0.17(+0.13%) |
May 22, 2020 | 130.59 | 132.14 | 130.13 | 130.41 | 6,798,058 | -1.20(-0.91%) |
May 21, 2020 | 133.22 | 133.22 | 130.81 | 131.61 | 7,229,255 | -0.87(-0.66%) |
May 20, 2020 | 134.34 | 134.91 | 132.12 | 132.48 | 6,366,163 | -1.20(-0.90%) |
May 19, 2020 | 134.65 | 135.55 | 133.13 | 133.69 | 6,807,069 | -1.34(-1.00%) |
May 18, 2020 | 136.80 | 137.81 | 134.98 | 135.03 | 8,236,285 | +0.07(+0.05%) |
May 15, 2020 | 132.65 | 135.00 | 130.67 | 134.96 | 11,526,499 | +2.51(+1.90%) |
May 14, 2020 | 130.43 | 132.56 | 129.41 | 132.45 | 7,658,508 | +0.46(+0.35%) |
May 13, 2020 | 131.05 | 133.62 | 130.99 | 131.99 | 7,768,454 | -0.01(-0.01%) |
May 12, 2020 | 134.65 | 134.87 | 131.90 | 132.00 | 7,844,161 | -1.77(-1.32%) |
May 11, 2020 | 133.17 | 134.65 | 132.88 | 133.77 | 6,562,344 | +0.37(+0.28%) |
May 08, 2020 | 133.60 | 133.83 | 132.67 | 133.40 | 5,252,937 | +1.00(+0.75%) |
May 07, 2020 | 134.00 | 134.14 | 131.99 | 132.40 | 6,209,710 | -0.44(-0.33%) |
May 06, 2020 | 134.56 | 134.85 | 132.81 | 132.84 | 6,901,134 | -1.27(-0.95%) |
May 05, 2020 | 133.67 | 135.26 | 133.34 | 134.12 | 7,314,764 | +1.10(+0.83%) |
May 04, 2020 | 133.46 | 133.74 | 131.95 | 133.01 | 8,023,667 | -0.02(-0.01%) |
May 01, 2020 | 134.22 | 134.27 | 131.69 | 133.03 | 8,147,270 | -1.57(-1.17%) |
Apr 30, 2020 | 133.18 | 134.95 | 132.02 | 134.60 | 16,530,138 | -0.18(-0.13%) |
Apr 29, 2020 | 135.80 | 136.03 | 133.81 | 134.78 | 10,347,144 | -1.03(-0.76%) |
Apr 28, 2020 | 135.69 | 137.35 | 135.19 | 135.81 | 9,539,407 | -2.60(-1.88%) |
Apr 27, 2020 | 138.88 | 139.99 | 138.15 | 138.41 | 9,946,084 | -0.51(-0.37%) |
Apr 24, 2020 | 139.56 | 140.22 | 137.83 | 138.93 | 9,646,771 | -0.58(-0.42%) |
Apr 23, 2020 | 138.38 | 140.84 | 137.88 | 139.51 | 11,887,335 | +2.26(+1.65%) |
Apr 22, 2020 | 137.09 | 139.05 | 136.12 | 137.25 | 12,838,185 | +2.97(+2.21%) |
Apr 21, 2020 | 134.67 | 136.04 | 133.28 | 134.28 | 11,091,972 | -1.78(-1.31%) |
Apr 20, 2020 | 135.40 | 137.26 | 134.65 | 136.06 | 13,627,732 | -0.31(-0.23%) |
Apr 17, 2020 | 136.35 | 136.63 | 134.21 | 136.38 | 12,172,582 | +2.11(+1.57%) |
Apr 16, 2020 | 133.05 | 135.18 | 131.37 | 134.27 | 13,557,510 | +1.80(+1.36%) |
Apr 15, 2020 | 131.20 | 132.69 | 128.77 | 132.47 | 13,333,001 | +1.46(+1.12%) |
Apr 14, 2020 | 130.46 | 132.25 | 129.23 | 131.00 | 15,419,865 | +5.62(+4.48%) |
Apr 13, 2020 | 125.59 | 126.93 | 123.66 | 125.39 | 9,082,881 | -1.31(-1.03%) |
Apr 09, 2020 | 129.19 | 130.46 | 125.84 | 126.70 | 12,403,549 | -1.82(-1.42%) |
Apr 08, 2020 | 123.58 | 129.30 | 123.17 | 128.52 | 11,990,475 | +5.19(+4.20%) |
Apr 07, 2020 | 125.47 | 127.42 | 123.14 | 123.33 | 12,886,714 | -2.05(-1.63%) |
Apr 06, 2020 | 122.91 | 126.46 | 121.59 | 125.38 | 16,711,894 | +5.01(+4.17%) |
Apr 03, 2020 | 118.76 | 120.92 | 118.04 | 120.36 | 11,226,309 | +0.92(+0.77%) |
Apr 02, 2020 | 115.83 | 120.21 | 114.13 | 119.45 | 12,923,364 | +3.89(+3.37%) |
Apr 01, 2020 | 114.56 | 116.83 | 112.59 | 115.56 | 14,051,250 | -2.08(-1.77%) |
Mar 31, 2020 | 121.10 | 121.75 | 116.67 | 117.64 | 17,540,654 | -1.69(-1.41%) |
Mar 30, 2020 | 115.24 | 120.20 | 114.38 | 119.32 | 24,212,034 | +8.84(+8.00%) |
Mar 27, 2020 | 109.13 | 114.49 | 108.17 | 110.49 | 13,524,943 | -3.06(-2.69%) |
Mar 26, 2020 | 108.16 | 114.02 | 107.99 | 113.55 | 16,795,410 | +6.43(+6.00%) |
Mar 25, 2020 | 106.67 | 111.20 | 104.69 | 107.11 | 15,589,039 | +0.20(+0.19%) |
Mar 24, 2020 | 106.54 | 107.34 | 102.14 | 106.92 | 19,621,288 | +7.21(+7.23%) |
Mar 23, 2020 | 104.96 | 106.36 | 97.93 | 99.70 | 23,197,896 | -7.85(-7.30%) |
Mar 20, 2020 | 113.78 | 114.33 | 105.97 | 107.55 | 22,054,556 | -6.42(-5.64%) |
Mar 19, 2020 | 121.10 | 121.10 | 113.17 | 113.98 | 20,598,846 | -7.10(-5.86%) |
Mar 18, 2020 | 117.54 | 121.71 | 115.47 | 121.07 | 19,529,840 | -1.46(-1.19%) |
Mar 17, 2020 | 115.32 | 122.70 | 114.66 | 122.53 | 21,079,350 | +8.49(+7.44%) |
Mar 16, 2020 | 110.85 | 120.00 | 109.83 | 114.05 | 21,041,938 | -6.42(-5.33%) |
Mar 13, 2020 | 116.01 | 121.04 | 111.82 | 120.47 | 22,387,854 | +7.97(+7.08%) |
Mar 12, 2020 | 114.21 | 120.00 | 111.69 | 112.50 | 24,008,586 | -5.73(-4.85%) |
Mar 11, 2020 | 123.88 | 124.47 | 117.97 | 118.24 | 19,803,376 | -8.83(-6.95%) |
Mar 10, 2020 | 125.57 | 127.34 | 120.42 | 127.06 | 14,154,444 | +4.66(+3.81%) |
Mar 09, 2020 | 122.30 | 125.31 | 121.02 | 122.40 | 15,434,004 | -5.02(-3.94%) |
Mar 06, 2020 | 124.23 | 128.29 | 123.27 | 127.42 | 13,642,879 | +0.02(+0.01%) |
Mar 05, 2020 | 126.31 | 128.00 | 125.45 | 127.40 | 12,638,877 | -1.32(-1.02%) |
Mar 04, 2020 | 123.51 | 128.86 | 123.03 | 128.72 | 11,771,738 | +7.08(+5.82%) |
Mar 03, 2020 | 125.59 | 126.48 | 119.40 | 121.64 | 15,226,960 | -3.97(-3.16%) |