Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.51 | 150.87 | 147.05 | 149.28 | 1,472,771 | -0.43(-0.29%) |
May 28, 2020 | 148.40 | 151.62 | 147.14 | 149.71 | 1,799,952 | +3.01(+2.05%) |
May 27, 2020 | 148.69 | 149.93 | 145.45 | 146.69 | 1,860,655 | -0.34(-0.23%) |
May 26, 2020 | 145.54 | 149.47 | 144.89 | 147.03 | 1,157,590 | +4.10(+2.87%) |
May 22, 2020 | 142.01 | 143.76 | 142.01 | 142.93 | 755,570 | +0.32(+0.23%) |
May 21, 2020 | 144.12 | 145.04 | 142.01 | 142.61 | 625,814 | -2.35(-1.62%) |
May 20, 2020 | 143.50 | 146.39 | 143.50 | 144.96 | 899,267 | +3.20(+2.26%) |
May 19, 2020 | 141.60 | 143.42 | 141.29 | 141.76 | 746,520 | +0.11(+0.08%) |
May 18, 2020 | 143.73 | 144.58 | 140.72 | 141.66 | 1,119,640 | +1.63(+1.16%) |
May 15, 2020 | 139.12 | 141.03 | 138.00 | 140.03 | 1,524,892 | -0.60(-0.43%) |
May 14, 2020 | 137.18 | 140.75 | 136.51 | 140.63 | 907,145 | +2.07(+1.50%) |
May 13, 2020 | 140.59 | 140.87 | 136.86 | 138.55 | 950,600 | -2.49(-1.77%) |
May 12, 2020 | 142.77 | 143.86 | 140.87 | 141.04 | 1,027,534 | -2.01(-1.40%) |
May 11, 2020 | 144.13 | 145.16 | 142.85 | 143.05 | 1,153,908 | -1.78(-1.23%) |
May 08, 2020 | 144.29 | 146.12 | 144.00 | 144.84 | 522,083 | +1.04(+0.72%) |
May 07, 2020 | 143.81 | 145.32 | 142.95 | 143.80 | 681,953 | +1.99(+1.40%) |
May 06, 2020 | 142.55 | 143.59 | 141.26 | 141.81 | 725,315 | -0.35(-0.25%) |
May 05, 2020 | 138.08 | 143.34 | 138.08 | 142.16 | 1,010,973 | +4.76(+3.46%) |
May 04, 2020 | 132.60 | 137.59 | 131.51 | 137.40 | 901,630 | +3.70(+2.77%) |
May 01, 2020 | 132.99 | 134.41 | 131.72 | 133.69 | 724,543 | -0.98(-0.73%) |
Apr 30, 2020 | 137.42 | 137.82 | 134.41 | 134.67 | 1,075,904 | -4.46(-3.21%) |
Apr 29, 2020 | 138.57 | 140.19 | 136.36 | 139.13 | 808,323 | +2.73(+2.00%) |
Apr 28, 2020 | 136.32 | 138.85 | 134.48 | 136.40 | 819,981 | +2.51(+1.88%) |
Apr 27, 2020 | 128.81 | 134.31 | 128.37 | 133.89 | 912,198 | +6.47(+5.08%) |
Apr 24, 2020 | 127.36 | 127.70 | 125.45 | 127.42 | 634,400 | +0.10(+0.08%) |
Apr 23, 2020 | 128.39 | 129.72 | 127.09 | 127.33 | 810,137 | -1.13(-0.88%) |
Apr 22, 2020 | 126.91 | 128.87 | 124.33 | 128.46 | 1,171,834 | +2.38(+1.88%) |
Apr 21, 2020 | 122.17 | 129.50 | 118.47 | 126.08 | 2,671,992 | +4.10(+3.36%) |
Apr 20, 2020 | 122.59 | 126.69 | 119.66 | 121.98 | 1,514,334 | -2.09(-1.69%) |
Apr 17, 2020 | 120.41 | 124.22 | 120.41 | 124.08 | 1,078,924 | +5.79(+4.89%) |
Apr 16, 2020 | 121.14 | 121.79 | 116.88 | 118.29 | 980,153 | -2.19(-1.82%) |
Apr 15, 2020 | 122.84 | 123.85 | 120.26 | 120.48 | 876,279 | -5.36(-4.26%) |
Apr 14, 2020 | 119.56 | 126.54 | 117.44 | 125.84 | 1,248,230 | +8.11(+6.89%) |
Apr 13, 2020 | 119.48 | 120.30 | 114.97 | 117.73 | 1,196,458 | -2.72(-2.25%) |
Apr 09, 2020 | 119.64 | 124.11 | 119.45 | 120.44 | 900,805 | +1.49(+1.26%) |
Apr 08, 2020 | 113.84 | 120.39 | 112.16 | 118.95 | 771,402 | +6.24(+5.54%) |
Apr 07, 2020 | 116.96 | 119.59 | 112.49 | 112.70 | 1,319,545 | +2.32(+2.10%) |
Apr 06, 2020 | 107.90 | 111.46 | 106.90 | 110.39 | 1,062,646 | +7.01(+6.78%) |
Apr 03, 2020 | 104.96 | 108.68 | 102.44 | 103.38 | 817,263 | -2.61(-2.46%) |
Apr 02, 2020 | 108.63 | 110.76 | 103.78 | 105.98 | 1,201,316 | -4.03(-3.67%) |
Apr 01, 2020 | 111.93 | 113.64 | 109.13 | 110.02 | 1,121,715 | -5.80(-5.01%) |
Mar 31, 2020 | 117.55 | 119.17 | 115.42 | 115.82 | 1,198,298 | -2.57(-2.17%) |
Mar 30, 2020 | 117.04 | 120.82 | 115.98 | 118.39 | 970,454 | +2.47(+2.13%) |
Mar 27, 2020 | 114.59 | 119.47 | 113.51 | 115.91 | 773,430 | -2.04(-1.73%) |
Mar 26, 2020 | 113.85 | 118.49 | 113.47 | 117.95 | 930,889 | +5.75(+5.12%) |
Mar 25, 2020 | 109.89 | 115.83 | 105.02 | 112.20 | 1,435,966 | +2.00(+1.81%) |
Mar 24, 2020 | 105.08 | 111.43 | 103.89 | 110.20 | 1,434,577 | +8.77(+8.64%) |
Mar 23, 2020 | 101.42 | 107.60 | 99.88 | 101.44 | 1,573,567 | -1.00(-0.98%) |
Mar 20, 2020 | 113.44 | 114.41 | 102.14 | 102.44 | 1,279,218 | -9.46(-8.46%) |
Mar 19, 2020 | 118.97 | 118.97 | 103.96 | 111.90 | 1,778,771 | -8.44(-7.01%) |
Mar 18, 2020 | 120.08 | 123.30 | 104.53 | 120.33 | 1,920,607 | -9.59(-7.38%) |
Mar 17, 2020 | 127.80 | 132.19 | 125.05 | 129.92 | 1,721,353 | +4.92(+3.93%) |
Mar 16, 2020 | 124.77 | 127.73 | 117.01 | 125.01 | 1,608,212 | -11.42(-8.37%) |
Mar 13, 2020 | 136.15 | 138.09 | 126.73 | 136.43 | 1,767,059 | +5.08(+3.87%) |
Mar 12, 2020 | 130.50 | 135.51 | 125.50 | 131.35 | 2,228,160 | -9.71(-6.88%) |
Mar 11, 2020 | 143.92 | 147.41 | 136.70 | 141.05 | 1,678,250 | -7.16(-4.83%) |
Mar 10, 2020 | 141.34 | 148.22 | 138.71 | 148.21 | 1,288,935 | +10.83(+7.88%) |
Mar 09, 2020 | 139.77 | 143.81 | 136.94 | 137.38 | 1,373,607 | -12.11(-8.10%) |
Mar 06, 2020 | 149.00 | 151.22 | 144.82 | 149.49 | 1,543,663 | -3.95(-2.57%) |
Mar 05, 2020 | 154.09 | 156.13 | 150.94 | 153.44 | 1,756,778 | -4.48(-2.84%) |
Mar 04, 2020 | 149.29 | 158.08 | 147.96 | 157.91 | 1,547,832 | +11.25(+7.67%) |
Mar 03, 2020 | 145.76 | 149.67 | 144.37 | 146.67 | 1,577,130 | +0.77(+0.53%) |