Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 129.44 | 130.90 | 127.51 | 129.17 | 467,385 | -1.57(-1.20%) |
May 28, 2020 | 138.93 | 140.78 | 129.60 | 130.74 | 469,438 | -6.46(-4.71%) |
May 27, 2020 | 136.26 | 137.86 | 132.44 | 137.19 | 398,726 | +1.53(+1.12%) |
May 26, 2020 | 134.95 | 137.84 | 134.10 | 135.67 | 231,729 | +3.49(+2.64%) |
May 22, 2020 | 132.83 | 134.03 | 130.91 | 132.18 | 190,613 | -0.48(-0.36%) |
May 21, 2020 | 132.94 | 134.76 | 130.59 | 132.65 | 312,662 | -1.08(-0.81%) |
May 20, 2020 | 132.22 | 134.20 | 130.63 | 133.73 | 378,554 | +2.63(+2.01%) |
May 19, 2020 | 138.91 | 139.76 | 130.99 | 131.10 | 313,347 | -7.83(-5.63%) |
May 18, 2020 | 134.32 | 139.73 | 133.81 | 138.93 | 267,899 | +6.90(+5.22%) |
May 15, 2020 | 133.34 | 135.88 | 130.91 | 132.03 | 350,564 | -1.58(-1.18%) |
May 14, 2020 | 135.16 | 136.39 | 130.59 | 133.60 | 414,837 | -2.30(-1.69%) |
May 13, 2020 | 136.42 | 136.93 | 130.59 | 135.90 | 303,212 | -0.92(-0.67%) |
May 12, 2020 | 144.36 | 145.68 | 136.82 | 136.82 | 362,171 | -7.07(-4.92%) |
May 11, 2020 | 142.64 | 145.93 | 142.43 | 143.90 | 259,490 | +0.51(+0.35%) |
May 08, 2020 | 141.47 | 145.29 | 141.31 | 143.39 | 398,294 | +3.15(+2.25%) |
May 07, 2020 | 135.81 | 142.32 | 135.27 | 140.24 | 357,173 | +5.78(+4.30%) |
May 06, 2020 | 135.02 | 135.95 | 131.59 | 134.46 | 228,338 | +0.87(+0.65%) |
May 05, 2020 | 133.47 | 135.60 | 130.90 | 133.58 | 224,210 | +1.93(+1.46%) |
May 04, 2020 | 130.58 | 132.87 | 128.14 | 131.66 | 393,419 | -0.93(-0.70%) |
May 01, 2020 | 131.83 | 133.50 | 130.33 | 132.59 | 307,433 | -0.62(-0.46%) |
Apr 30, 2020 | 128.89 | 134.17 | 126.72 | 133.20 | 298,593 | +2.98(+2.29%) |
Apr 29, 2020 | 135.35 | 137.02 | 129.70 | 130.22 | 471,399 | -3.36(-2.51%) |
Apr 28, 2020 | 137.55 | 144.85 | 132.68 | 133.57 | 537,129 | -3.37(-2.46%) |
Apr 27, 2020 | 134.55 | 139.01 | 133.51 | 136.94 | 320,910 | +3.58(+2.69%) |
Apr 24, 2020 | 134.72 | 135.86 | 129.53 | 133.36 | 376,589 | -0.92(-0.68%) |
Apr 23, 2020 | 126.16 | 136.09 | 126.16 | 134.28 | 406,854 | +7.58(+5.99%) |
Apr 22, 2020 | 125.50 | 128.12 | 122.98 | 126.69 | 292,886 | +5.05(+4.15%) |
Apr 21, 2020 | 124.50 | 125.19 | 119.01 | 121.64 | 252,254 | -3.90(-3.10%) |
Apr 20, 2020 | 124.08 | 129.62 | 124.08 | 125.54 | 457,448 | -0.32(-0.26%) |
Apr 17, 2020 | 125.56 | 127.83 | 123.88 | 125.86 | 213,905 | +1.83(+1.48%) |
Apr 16, 2020 | 124.14 | 124.60 | 120.66 | 124.03 | 184,866 | +1.13(+0.92%) |
Apr 15, 2020 | 118.50 | 124.87 | 116.14 | 122.89 | 398,702 | +2.79(+2.32%) |
Apr 14, 2020 | 125.02 | 126.19 | 118.89 | 120.10 | 346,115 | -1.39(-1.14%) |
Apr 13, 2020 | 118.41 | 123.18 | 117.77 | 121.49 | 272,915 | +3.33(+2.82%) |
Apr 09, 2020 | 117.97 | 122.79 | 116.70 | 118.16 | 223,638 | +1.51(+1.30%) |
Apr 08, 2020 | 113.74 | 118.88 | 112.27 | 116.65 | 268,422 | +3.17(+2.80%) |
Apr 07, 2020 | 113.62 | 115.83 | 109.94 | 113.47 | 388,345 | +0.92(+0.81%) |
Apr 06, 2020 | 106.40 | 113.20 | 105.67 | 112.56 | 356,659 | +8.44(+8.11%) |
Apr 03, 2020 | 103.36 | 106.69 | 103.22 | 104.11 | 275,578 | -2.72(-2.55%) |
Apr 02, 2020 | 108.02 | 113.05 | 103.62 | 106.84 | 672,283 | -5.79(-5.14%) |
Apr 01, 2020 | 118.59 | 121.90 | 110.32 | 112.63 | 569,136 | -7.75(-6.44%) |
Mar 31, 2020 | 117.62 | 122.62 | 114.28 | 120.38 | 731,094 | +1.12(+0.94%) |
Mar 30, 2020 | 117.48 | 120.10 | 114.92 | 119.25 | 508,326 | +3.09(+2.66%) |
Mar 27, 2020 | 118.62 | 121.79 | 113.17 | 116.16 | 386,833 | -5.84(-4.79%) |
Mar 26, 2020 | 127.46 | 127.46 | 117.29 | 122.00 | 554,934 | -5.76(-4.51%) |
Mar 25, 2020 | 132.73 | 138.31 | 125.87 | 127.76 | 757,003 | -5.66(-4.24%) |
Mar 24, 2020 | 131.52 | 136.46 | 126.81 | 133.42 | 557,632 | +6.54(+5.15%) |
Mar 23, 2020 | 124.46 | 128.27 | 115.78 | 126.88 | 433,620 | +2.45(+1.97%) |
Mar 20, 2020 | 126.12 | 132.03 | 120.68 | 124.43 | 696,116 | +0.73(+0.59%) |
Mar 19, 2020 | 105.96 | 128.80 | 104.10 | 123.69 | 519,108 | +15.83(+14.68%) |
Mar 18, 2020 | 110.94 | 119.03 | 104.94 | 107.86 | 676,149 | -7.57(-6.55%) |
Mar 17, 2020 | 104.61 | 117.59 | 104.61 | 115.43 | 860,072 | +11.39(+10.95%) |
Mar 16, 2020 | 105.43 | 109.92 | 99.69 | 104.04 | 820,493 | -13.56(-11.53%) |
Mar 13, 2020 | 114.74 | 118.75 | 107.51 | 117.59 | 424,738 | +7.70(+7.01%) |
Mar 12, 2020 | 113.02 | 117.52 | 107.58 | 109.89 | 790,525 | -10.66(-8.84%) |
Mar 11, 2020 | 125.73 | 127.48 | 114.40 | 120.55 | 607,088 | -8.35(-6.47%) |
Mar 10, 2020 | 127.21 | 130.44 | 122.97 | 128.90 | 693,882 | +1.96(+1.55%) |
Mar 09, 2020 | 121.51 | 130.23 | 120.89 | 126.94 | 784,509 | -0.05(-0.04%) |
Mar 06, 2020 | 121.27 | 127.73 | 120.59 | 126.98 | 763,730 | +3.77(+3.06%) |
Mar 05, 2020 | 119.40 | 124.08 | 119.40 | 123.22 | 621,677 | +0.75(+0.61%) |
Mar 04, 2020 | 120.06 | 123.33 | 118.05 | 122.47 | 571,821 | +4.11(+3.47%) |
Mar 03, 2020 | 121.02 | 122.70 | 115.40 | 118.36 | 778,076 | -3.15(-2.59%) |