Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 138.67 | 145.33 | 138.49 | 144.93 | 3,696,026 | +6.78(+4.91%) |
May 28, 2020 | 136.31 | 139.71 | 136.03 | 138.15 | 1,707,648 | +1.94(+1.42%) |
May 27, 2020 | 133.89 | 136.41 | 132.59 | 136.21 | 1,678,432 | +0.26(+0.19%) |
May 26, 2020 | 135.82 | 137.25 | 134.28 | 135.96 | 2,399,300 | +1.87(+1.39%) |
May 22, 2020 | 134.21 | 134.91 | 132.22 | 134.09 | 1,651,887 | +0.30(+0.23%) |
May 21, 2020 | 134.84 | 135.32 | 132.14 | 133.78 | 1,651,834 | -0.70(-0.52%) |
May 20, 2020 | 135.07 | 135.97 | 132.27 | 134.48 | 1,844,165 | +0.26(+0.20%) |
May 19, 2020 | 137.63 | 138.12 | 134.10 | 134.22 | 2,522,376 | -2.66(-1.94%) |
May 18, 2020 | 143.28 | 144.09 | 136.72 | 136.88 | 3,681,264 | -6.68(-4.66%) |
May 15, 2020 | 141.77 | 144.99 | 141.33 | 143.56 | 1,651,785 | +0.65(+0.45%) |
May 14, 2020 | 143.13 | 143.79 | 140.39 | 142.91 | 1,462,468 | -0.44(-0.31%) |
May 13, 2020 | 144.19 | 146.29 | 141.11 | 143.35 | 1,797,238 | -0.32(-0.22%) |
May 12, 2020 | 151.37 | 151.65 | 143.56 | 143.68 | 1,976,765 | -7.03(-4.66%) |
May 11, 2020 | 148.62 | 151.76 | 147.98 | 150.70 | 1,463,828 | +2.97(+2.01%) |
May 08, 2020 | 148.32 | 148.32 | 144.75 | 147.73 | 1,518,105 | +0.29(+0.20%) |
May 07, 2020 | 145.82 | 149.14 | 144.44 | 147.43 | 1,810,904 | +2.90(+2.00%) |
May 06, 2020 | 144.52 | 146.75 | 142.46 | 144.54 | 1,567,650 | +1.12(+0.78%) |
May 05, 2020 | 143.16 | 145.01 | 141.84 | 143.42 | 1,660,644 | +0.25(+0.18%) |
May 04, 2020 | 140.33 | 143.27 | 139.52 | 143.17 | 1,533,782 | +3.66(+2.62%) |
May 01, 2020 | 140.53 | 141.67 | 137.43 | 139.51 | 1,579,631 | -2.38(-1.68%) |
Apr 30, 2020 | 137.54 | 142.23 | 137.00 | 141.89 | 2,225,443 | +4.92(+3.59%) |
Apr 29, 2020 | 138.28 | 138.87 | 136.16 | 136.96 | 2,835,367 | -1.18(-0.86%) |
Apr 28, 2020 | 144.02 | 144.31 | 137.97 | 138.15 | 2,441,447 | -6.16(-4.27%) |
Apr 27, 2020 | 143.34 | 145.50 | 143.05 | 144.30 | 2,443,588 | +1.41(+0.99%) |
Apr 24, 2020 | 139.53 | 143.06 | 138.99 | 142.89 | 3,390,340 | +4.38(+3.17%) |
Apr 23, 2020 | 140.18 | 142.50 | 136.29 | 138.51 | 5,737,926 | -9.91(-6.68%) |
Apr 22, 2020 | 145.10 | 148.65 | 144.01 | 148.42 | 2,165,140 | +4.94(+3.44%) |
Apr 21, 2020 | 146.93 | 147.40 | 142.09 | 143.48 | 1,861,479 | -3.94(-2.67%) |
Apr 20, 2020 | 147.46 | 149.21 | 145.71 | 147.42 | 1,596,864 | +0.25(+0.17%) |
Apr 17, 2020 | 144.51 | 147.47 | 141.41 | 147.17 | 2,160,444 | -0.15(-0.10%) |
Apr 16, 2020 | 144.03 | 148.26 | 142.86 | 147.32 | 2,100,008 | +5.35(+3.77%) |
Apr 15, 2020 | 139.73 | 142.43 | 138.39 | 141.96 | 2,033,037 | +1.30(+0.92%) |
Apr 14, 2020 | 138.46 | 140.74 | 137.10 | 140.66 | 2,356,557 | +3.69(+2.69%) |
Apr 13, 2020 | 135.83 | 139.55 | 135.43 | 136.97 | 2,106,374 | +0.58(+0.42%) |
Apr 09, 2020 | 143.08 | 143.48 | 135.77 | 136.40 | 3,408,328 | -7.26(-5.05%) |
Apr 08, 2020 | 143.45 | 145.03 | 141.88 | 143.66 | 2,175,169 | +1.00(+0.70%) |
Apr 07, 2020 | 144.22 | 144.81 | 139.83 | 142.66 | 3,247,675 | -1.31(-0.91%) |
Apr 06, 2020 | 139.62 | 147.09 | 133.37 | 143.97 | 3,743,775 | +5.69(+4.11%) |
Apr 03, 2020 | 138.95 | 142.76 | 137.63 | 138.28 | 2,854,803 | -1.16(-0.84%) |
Apr 02, 2020 | 134.89 | 142.30 | 134.43 | 139.45 | 3,015,387 | +3.31(+2.43%) |
Apr 01, 2020 | 135.97 | 139.58 | 133.45 | 136.14 | 2,396,174 | -2.36(-1.70%) |
Mar 31, 2020 | 140.98 | 143.25 | 137.50 | 138.50 | 3,022,372 | -4.27(-2.99%) |
Mar 30, 2020 | 138.26 | 143.10 | 131.67 | 142.77 | 3,057,606 | +5.74(+4.19%) |
Mar 27, 2020 | 132.44 | 139.89 | 130.15 | 137.02 | 3,403,626 | +2.18(+1.62%) |
Mar 26, 2020 | 123.28 | 136.49 | 123.26 | 134.84 | 3,534,993 | +10.91(+8.80%) |
Mar 25, 2020 | 123.28 | 128.28 | 119.22 | 123.93 | 3,655,144 | +4.56(+3.82%) |
Mar 24, 2020 | 122.54 | 123.28 | 113.71 | 119.37 | 3,079,273 | +0.39(+0.33%) |
Mar 23, 2020 | 118.72 | 120.63 | 112.10 | 118.98 | 3,129,104 | +2.22(+1.90%) |
Mar 20, 2020 | 123.28 | 129.13 | 114.31 | 116.76 | 4,608,586 | -5.85(-4.77%) |
Mar 19, 2020 | 129.24 | 137.97 | 120.97 | 122.61 | 3,974,810 | -5.08(-3.98%) |
Mar 18, 2020 | 120.00 | 136.15 | 117.42 | 127.69 | 3,943,461 | +2.97(+2.39%) |
Mar 17, 2020 | 111.31 | 131.51 | 111.28 | 124.71 | 5,346,263 | +16.36(+15.10%) |
Mar 16, 2020 | 103.87 | 117.23 | 102.49 | 108.35 | 4,325,663 | -2.87(-2.58%) |
Mar 13, 2020 | 106.48 | 111.39 | 104.09 | 111.22 | 3,411,292 | +8.42(+8.19%) |
Mar 12, 2020 | 107.64 | 111.24 | 101.57 | 102.80 | 3,570,035 | -9.53(-8.48%) |
Mar 11, 2020 | 109.41 | 114.44 | 108.30 | 112.33 | 3,388,679 | +0.02(+0.02%) |
Mar 10, 2020 | 116.24 | 116.68 | 107.51 | 112.31 | 2,810,186 | -1.14(-1.01%) |
Mar 09, 2020 | 109.59 | 116.14 | 108.66 | 113.45 | 2,916,954 | -1.92(-1.66%) |
Mar 06, 2020 | 109.82 | 117.54 | 109.69 | 115.37 | 4,313,836 | +1.42(+1.25%) |
Mar 05, 2020 | 105.19 | 114.84 | 105.19 | 113.95 | 4,754,701 | +6.54(+6.08%) |
Mar 04, 2020 | 105.20 | 107.42 | 104.61 | 107.42 | 2,715,198 | +3.64(+3.51%) |
Mar 03, 2020 | 105.50 | 106.72 | 102.47 | 103.78 | 2,661,853 | -2.32(-2.19%) |