Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 128.76 | 129.17 | 123.03 | 126.06 | 884,340 | -4.22(-3.24%) |
May 28, 2020 | 130.46 | 130.65 | 127.63 | 130.28 | 500,261 | +0.72(+0.56%) |
May 27, 2020 | 128.58 | 131.67 | 127.21 | 129.56 | 525,000 | +4.92(+3.95%) |
May 26, 2020 | 124.92 | 127.04 | 123.06 | 124.64 | 393,628 | +3.43(+2.83%) |
May 22, 2020 | 121.97 | 122.74 | 120.16 | 121.21 | 275,611 | -1.67(-1.36%) |
May 21, 2020 | 122.05 | 123.04 | 121.56 | 122.88 | 322,441 | +1.22(+1.00%) |
May 20, 2020 | 123.39 | 124.27 | 121.20 | 121.66 | 375,608 | +0.09(+0.07%) |
May 19, 2020 | 124.02 | 124.78 | 121.33 | 121.57 | 661,594 | -2.65(-2.13%) |
May 18, 2020 | 125.46 | 128.43 | 122.52 | 124.22 | 477,596 | +1.98(+1.62%) |
May 15, 2020 | 123.50 | 124.71 | 121.24 | 122.25 | 245,546 | -2.14(-1.72%) |
May 14, 2020 | 122.72 | 126.39 | 120.63 | 124.39 | 457,758 | +0.36(+0.29%) |
May 13, 2020 | 129.24 | 129.24 | 123.42 | 124.03 | 378,745 | -4.95(-3.84%) |
May 12, 2020 | 130.90 | 131.99 | 128.72 | 128.98 | 513,546 | -0.83(-0.64%) |
May 11, 2020 | 131.38 | 131.77 | 128.15 | 129.81 | 348,569 | -3.42(-2.57%) |
May 08, 2020 | 135.25 | 135.80 | 132.63 | 133.23 | 400,790 | +1.87(+1.42%) |
May 07, 2020 | 132.07 | 134.44 | 129.31 | 131.37 | 396,759 | +1.29(+0.99%) |
May 06, 2020 | 130.88 | 131.92 | 128.41 | 130.08 | 170,435 | -0.33(-0.25%) |
May 05, 2020 | 130.71 | 135.26 | 129.57 | 130.41 | 545,428 | +0.70(+0.54%) |
May 04, 2020 | 125.93 | 130.19 | 123.73 | 129.70 | 234,506 | +2.04(+1.60%) |
May 01, 2020 | 133.77 | 134.56 | 126.84 | 127.66 | 201,269 | -8.64(-6.34%) |
Apr 30, 2020 | 134.77 | 136.75 | 134.58 | 136.31 | 574,938 | -0.06(-0.05%) |
Apr 29, 2020 | 130.84 | 137.39 | 130.66 | 136.37 | 594,583 | +8.38(+6.55%) |
Apr 28, 2020 | 128.97 | 129.79 | 127.44 | 127.99 | 297,872 | +2.09(+1.66%) |
Apr 27, 2020 | 123.52 | 127.28 | 122.75 | 125.91 | 326,314 | +3.15(+2.56%) |
Apr 24, 2020 | 125.10 | 125.76 | 122.22 | 122.76 | 371,162 | -2.59(-2.07%) |
Apr 23, 2020 | 126.83 | 129.00 | 124.17 | 125.35 | 420,479 | -1.45(-1.14%) |
Apr 22, 2020 | 128.65 | 129.45 | 124.71 | 126.80 | 466,836 | +0.38(+0.30%) |
Apr 21, 2020 | 127.10 | 129.51 | 124.45 | 126.42 | 499,404 | -4.26(-3.26%) |
Apr 20, 2020 | 129.65 | 132.77 | 129.01 | 130.68 | 615,003 | -1.05(-0.80%) |
Apr 17, 2020 | 133.00 | 134.43 | 128.78 | 131.73 | 680,118 | +2.30(+1.77%) |
Apr 16, 2020 | 127.08 | 130.32 | 126.69 | 129.44 | 637,786 | +2.36(+1.86%) |
Apr 15, 2020 | 122.31 | 128.99 | 120.61 | 127.08 | 755,207 | +1.08(+0.86%) |
Apr 14, 2020 | 126.63 | 126.63 | 121.40 | 126.00 | 1,087,996 | +3.16(+2.58%) |
Apr 13, 2020 | 124.43 | 124.43 | 118.16 | 122.83 | 196,001 | -1.22(-0.98%) |
Apr 09, 2020 | 120.45 | 124.59 | 118.68 | 124.05 | 480,051 | +7.38(+6.32%) |
Apr 08, 2020 | 113.98 | 117.41 | 112.07 | 116.68 | 427,560 | +3.46(+3.05%) |
Apr 07, 2020 | 118.93 | 121.12 | 113.00 | 113.22 | 478,785 | -1.30(-1.14%) |
Apr 06, 2020 | 115.15 | 117.57 | 113.42 | 114.52 | 793,451 | +3.67(+3.31%) |
Apr 03, 2020 | 115.89 | 117.10 | 110.73 | 110.85 | 376,557 | -6.07(-5.19%) |
Apr 02, 2020 | 114.55 | 119.36 | 113.72 | 116.92 | 724,279 | +2.36(+2.06%) |
Apr 01, 2020 | 118.32 | 119.71 | 112.39 | 114.55 | 560,132 | -7.86(-6.42%) |
Mar 31, 2020 | 112.50 | 126.19 | 112.18 | 122.42 | 849,640 | +8.53(+7.49%) |
Mar 30, 2020 | 108.34 | 114.58 | 105.44 | 113.89 | 507,215 | +6.20(+5.76%) |
Mar 27, 2020 | 107.19 | 110.89 | 100.97 | 107.68 | 970,962 | -3.23(-2.91%) |
Mar 26, 2020 | 110.10 | 115.29 | 108.37 | 110.91 | 1,998,538 | +1.39(+1.27%) |
Mar 25, 2020 | 110.17 | 112.90 | 108.45 | 109.52 | 1,418,429 | -0.21(-0.20%) |
Mar 24, 2020 | 110.98 | 112.73 | 107.11 | 109.74 | 696,877 | +3.50(+3.29%) |
Mar 23, 2020 | 112.60 | 115.17 | 103.74 | 106.24 | 503,466 | -7.42(-6.53%) |
Mar 20, 2020 | 118.04 | 124.07 | 112.41 | 113.66 | 888,101 | -1.92(-1.66%) |
Mar 19, 2020 | 114.82 | 118.50 | 109.59 | 115.57 | 462,245 | -0.19(-0.16%) |
Mar 18, 2020 | 118.69 | 119.75 | 108.59 | 115.76 | 438,003 | -9.76(-7.78%) |
Mar 17, 2020 | 129.96 | 133.21 | 124.74 | 125.52 | 388,476 | -2.32(-1.81%) |
Mar 16, 2020 | 133.38 | 139.07 | 127.11 | 127.84 | 517,351 | -20.91(-14.06%) |
Mar 13, 2020 | 141.19 | 149.59 | 133.85 | 148.75 | 562,148 | +17.52(+13.35%) |
Mar 12, 2020 | 127.10 | 136.20 | 125.87 | 131.23 | 592,606 | -15.05(-10.29%) |
Mar 11, 2020 | 152.02 | 152.84 | 146.08 | 146.28 | 476,208 | -9.43(-6.06%) |
Mar 10, 2020 | 156.00 | 156.24 | 148.21 | 155.71 | 570,964 | +6.30(+4.21%) |
Mar 09, 2020 | 149.74 | 152.15 | 147.78 | 149.41 | 372,002 | -10.21(-6.40%) |
Mar 06, 2020 | 161.18 | 161.72 | 155.69 | 159.62 | 531,762 | -4.88(-2.97%) |
Mar 05, 2020 | 166.34 | 168.49 | 162.57 | 164.51 | 464,919 | -5.75(-3.38%) |
Mar 04, 2020 | 162.44 | 170.26 | 161.40 | 170.26 | 367,091 | +7.56(+4.65%) |
Mar 03, 2020 | 162.87 | 165.55 | 158.21 | 162.69 | 358,124 | +0.00(+0.00%) |