Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 142.93 | 144.90 | 140.66 | 142.50 | 414,697 | -0.34(-0.24%) |
May 28, 2020 | 148.66 | 148.66 | 142.44 | 142.84 | 433,883 | -6.44(-4.31%) |
May 27, 2020 | 142.89 | 149.65 | 139.26 | 149.28 | 478,522 | +7.87(+5.57%) |
May 26, 2020 | 147.71 | 149.04 | 140.29 | 141.40 | 703,042 | -2.31(-1.61%) |
May 22, 2020 | 142.97 | 144.37 | 141.23 | 143.72 | 320,770 | -0.04(-0.03%) |
May 21, 2020 | 146.07 | 147.64 | 143.09 | 143.75 | 290,487 | -3.90(-2.64%) |
May 20, 2020 | 148.54 | 149.94 | 147.28 | 147.65 | 267,340 | +2.25(+1.55%) |
May 19, 2020 | 145.41 | 148.82 | 143.38 | 145.40 | 421,334 | +0.16(+0.11%) |
May 18, 2020 | 142.59 | 146.18 | 141.92 | 145.24 | 442,344 | +6.84(+4.94%) |
May 15, 2020 | 135.42 | 139.31 | 135.16 | 138.40 | 322,211 | -1.44(-1.03%) |
May 14, 2020 | 138.43 | 140.29 | 133.46 | 139.84 | 314,566 | +0.21(+0.15%) |
May 13, 2020 | 143.40 | 144.41 | 136.57 | 139.62 | 556,082 | -4.48(-3.11%) |
May 12, 2020 | 146.49 | 148.22 | 142.66 | 144.10 | 478,626 | -0.39(-0.27%) |
May 11, 2020 | 144.35 | 146.81 | 144.19 | 144.49 | 659,945 | -1.85(-1.26%) |
May 08, 2020 | 150.66 | 154.10 | 142.89 | 146.34 | 1,028,874 | -4.81(-3.18%) |
May 07, 2020 | 144.83 | 151.87 | 144.38 | 151.15 | 929,965 | +8.68(+6.09%) |
May 06, 2020 | 144.97 | 148.40 | 142.24 | 142.47 | 608,085 | -0.43(-0.30%) |
May 05, 2020 | 146.44 | 148.47 | 142.31 | 142.90 | 403,519 | -0.21(-0.15%) |
May 04, 2020 | 138.64 | 143.65 | 137.47 | 143.11 | 518,744 | +5.72(+4.16%) |
May 01, 2020 | 141.18 | 143.54 | 136.67 | 137.40 | 416,343 | -8.53(-5.84%) |
Apr 30, 2020 | 148.73 | 150.06 | 144.86 | 145.92 | 433,066 | -4.78(-3.17%) |
Apr 29, 2020 | 139.98 | 151.79 | 139.98 | 150.70 | 720,494 | +12.00(+8.66%) |
Apr 28, 2020 | 141.91 | 143.51 | 138.27 | 138.70 | 390,585 | -0.12(-0.08%) |
Apr 27, 2020 | 137.74 | 140.78 | 136.73 | 138.82 | 306,637 | +4.17(+3.10%) |
Apr 24, 2020 | 134.45 | 135.59 | 132.28 | 134.65 | 330,647 | +0.85(+0.63%) |
Apr 23, 2020 | 135.09 | 137.33 | 133.18 | 133.80 | 305,428 | -0.25(-0.19%) |
Apr 22, 2020 | 131.44 | 135.16 | 130.02 | 134.05 | 390,436 | +6.19(+4.84%) |
Apr 21, 2020 | 133.13 | 133.94 | 126.70 | 127.86 | 475,294 | -8.28(-6.08%) |
Apr 20, 2020 | 139.45 | 140.18 | 136.05 | 136.14 | 374,984 | -4.12(-2.94%) |
Apr 17, 2020 | 143.49 | 143.49 | 137.67 | 140.26 | 412,228 | +1.37(+0.99%) |
Apr 16, 2020 | 138.93 | 139.16 | 135.22 | 138.89 | 323,645 | +2.74(+2.01%) |
Apr 15, 2020 | 136.09 | 138.03 | 133.06 | 136.15 | 402,961 | -2.76(-1.99%) |
Apr 14, 2020 | 137.54 | 140.69 | 136.64 | 138.91 | 332,903 | +5.56(+4.17%) |
Apr 13, 2020 | 133.99 | 134.59 | 131.03 | 133.35 | 404,531 | -1.14(-0.85%) |
Apr 09, 2020 | 137.82 | 140.93 | 133.31 | 134.49 | 447,824 | -1.13(-0.83%) |
Apr 08, 2020 | 133.93 | 137.30 | 130.88 | 135.62 | 504,835 | +4.64(+3.54%) |
Apr 07, 2020 | 133.16 | 135.88 | 129.84 | 130.98 | 719,039 | +4.02(+3.17%) |
Apr 06, 2020 | 121.07 | 127.90 | 119.90 | 126.96 | 725,718 | +11.96(+10.40%) |
Apr 03, 2020 | 119.11 | 120.96 | 114.58 | 115.00 | 694,317 | -4.22(-3.54%) |
Apr 02, 2020 | 119.30 | 121.02 | 116.25 | 119.22 | 468,442 | -0.73(-0.61%) |
Apr 01, 2020 | 123.91 | 126.15 | 118.71 | 119.95 | 564,014 | -8.15(-6.36%) |
Mar 31, 2020 | 132.36 | 136.26 | 126.37 | 128.09 | 556,211 | -5.41(-4.06%) |
Mar 30, 2020 | 131.59 | 135.11 | 128.60 | 133.51 | 581,134 | +3.20(+2.45%) |
Mar 27, 2020 | 128.73 | 133.63 | 127.85 | 130.31 | 427,660 | -5.59(-4.11%) |
Mar 26, 2020 | 131.22 | 136.46 | 129.40 | 135.90 | 516,479 | +5.67(+4.35%) |
Mar 25, 2020 | 126.19 | 134.02 | 120.07 | 130.23 | 773,238 | +5.32(+4.26%) |
Mar 24, 2020 | 116.83 | 124.97 | 115.20 | 124.92 | 790,488 | +16.73(+15.46%) |
Mar 23, 2020 | 108.62 | 112.13 | 102.38 | 108.19 | 593,436 | -2.56(-2.31%) |
Mar 20, 2020 | 120.02 | 124.82 | 110.33 | 110.74 | 661,705 | -5.63(-4.84%) |
Mar 19, 2020 | 104.94 | 124.36 | 103.15 | 116.37 | 896,730 | +12.00(+11.50%) |
Mar 18, 2020 | 110.55 | 114.08 | 102.17 | 104.37 | 855,344 | -14.15(-11.94%) |
Mar 17, 2020 | 117.26 | 121.31 | 111.59 | 118.52 | 965,560 | +2.55(+2.20%) |
Mar 16, 2020 | 125.09 | 133.59 | 114.92 | 115.97 | 1,009,606 | -25.33(-17.93%) |
Mar 13, 2020 | 144.28 | 145.29 | 132.88 | 141.31 | 890,599 | +4.90(+3.60%) |
Mar 12, 2020 | 129.85 | 141.77 | 128.97 | 136.40 | 1,166,615 | -7.22(-5.02%) |
Mar 11, 2020 | 149.53 | 151.90 | 142.25 | 143.62 | 648,966 | -10.55(-6.85%) |
Mar 10, 2020 | 147.92 | 154.26 | 143.99 | 154.17 | 970,363 | +11.34(+7.94%) |
Mar 09, 2020 | 138.53 | 148.81 | 136.91 | 142.83 | 824,756 | -8.51(-5.62%) |
Mar 06, 2020 | 150.51 | 154.18 | 148.25 | 151.34 | 661,255 | -4.16(-2.67%) |
Mar 05, 2020 | 153.23 | 156.93 | 151.51 | 155.49 | 494,683 | -0.96(-0.61%) |
Mar 04, 2020 | 152.97 | 156.94 | 151.15 | 156.45 | 509,363 | +6.57(+4.39%) |
Mar 03, 2020 | 154.61 | 155.58 | 146.92 | 149.88 | 609,409 | -4.78(-3.09%) |