Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.31 | 152.95 | 146.87 | 150.90 | 122,080 | -0.22(-0.15%) |
May 28, 2020 | 157.38 | 157.70 | 150.00 | 151.12 | 91,809 | -5.09(-3.26%) |
May 27, 2020 | 153.61 | 157.48 | 146.77 | 156.21 | 85,623 | +4.65(+3.06%) |
May 26, 2020 | 154.78 | 154.78 | 150.73 | 151.56 | 60,185 | +1.22(+0.81%) |
May 22, 2020 | 150.43 | 151.87 | 147.66 | 150.35 | 51,779 | +0.36(+0.24%) |
May 21, 2020 | 148.72 | 151.02 | 146.12 | 149.99 | 107,168 | +0.94(+0.63%) |
May 20, 2020 | 150.18 | 152.34 | 147.48 | 149.05 | 143,078 | +1.21(+0.82%) |
May 19, 2020 | 150.13 | 153.35 | 147.47 | 147.83 | 137,097 | -2.38(-1.59%) |
May 18, 2020 | 151.35 | 154.58 | 149.50 | 150.22 | 224,423 | +4.27(+2.93%) |
May 15, 2020 | 143.49 | 148.54 | 143.49 | 145.94 | 113,035 | +1.53(+1.06%) |
May 14, 2020 | 142.30 | 147.03 | 139.25 | 144.42 | 172,140 | -0.85(-0.59%) |
May 13, 2020 | 144.65 | 147.38 | 138.47 | 145.27 | 144,989 | -0.28(-0.19%) |
May 12, 2020 | 149.06 | 153.53 | 142.32 | 145.55 | 188,480 | -3.54(-2.37%) |
May 11, 2020 | 148.31 | 150.87 | 146.71 | 149.08 | 232,135 | -2.12(-1.40%) |
May 08, 2020 | 150.55 | 152.84 | 148.44 | 151.20 | 113,373 | +3.61(+2.44%) |
May 07, 2020 | 146.66 | 151.27 | 141.66 | 147.59 | 192,073 | +4.11(+2.87%) |
May 06, 2020 | 142.04 | 144.68 | 139.58 | 143.48 | 156,414 | +4.04(+2.90%) |
May 05, 2020 | 134.69 | 142.75 | 134.65 | 139.44 | 157,523 | +7.00(+5.29%) |
May 04, 2020 | 131.15 | 133.60 | 129.78 | 132.44 | 127,044 | -0.73(-0.55%) |
May 01, 2020 | 139.17 | 141.15 | 131.96 | 133.16 | 118,337 | -8.05(-5.70%) |
Apr 30, 2020 | 137.60 | 147.10 | 135.63 | 141.21 | 228,222 | -7.87(-5.28%) |
Apr 29, 2020 | 139.43 | 155.10 | 136.79 | 149.08 | 322,641 | +15.98(+12.01%) |
Apr 28, 2020 | 132.96 | 135.56 | 131.60 | 133.10 | 208,147 | +2.79(+2.14%) |
Apr 27, 2020 | 128.40 | 132.88 | 124.97 | 130.31 | 224,421 | +3.50(+2.76%) |
Apr 24, 2020 | 127.22 | 128.50 | 124.10 | 126.81 | 175,306 | -0.33(-0.26%) |
Apr 23, 2020 | 129.78 | 132.04 | 125.36 | 127.13 | 110,668 | -2.34(-1.81%) |
Apr 22, 2020 | 131.30 | 132.29 | 128.34 | 129.47 | 134,941 | -0.27(-0.21%) |
Apr 21, 2020 | 126.38 | 132.08 | 126.38 | 129.75 | 84,866 | -0.19(-0.14%) |
Apr 20, 2020 | 128.77 | 134.46 | 128.20 | 129.94 | 73,984 | -2.02(-1.53%) |
Apr 17, 2020 | 133.16 | 133.85 | 130.45 | 131.96 | 105,251 | +1.87(+1.44%) |
Apr 16, 2020 | 132.54 | 133.22 | 127.03 | 130.09 | 236,981 | +1.80(+1.40%) |
Apr 15, 2020 | 128.70 | 132.75 | 125.85 | 128.29 | 172,964 | -5.17(-3.87%) |
Apr 14, 2020 | 127.63 | 133.53 | 126.20 | 133.46 | 186,747 | +10.33(+8.39%) |
Apr 13, 2020 | 117.34 | 125.19 | 117.01 | 123.13 | 106,668 | +3.58(+3.00%) |
Apr 09, 2020 | 118.71 | 121.64 | 116.19 | 119.55 | 88,442 | +3.32(+2.86%) |
Apr 08, 2020 | 116.68 | 117.91 | 113.51 | 116.22 | 161,736 | +3.43(+3.04%) |
Apr 07, 2020 | 115.95 | 121.93 | 110.67 | 112.79 | 119,219 | +0.28(+0.24%) |
Apr 06, 2020 | 109.49 | 112.99 | 108.60 | 112.52 | 155,852 | +9.10(+8.80%) |
Apr 03, 2020 | 105.87 | 110.20 | 97.51 | 103.41 | 132,777 | -2.45(-2.31%) |
Apr 02, 2020 | 106.76 | 112.58 | 103.57 | 105.86 | 148,603 | -3.42(-3.13%) |
Apr 01, 2020 | 118.58 | 120.58 | 107.09 | 109.28 | 175,455 | -14.61(-11.79%) |
Mar 31, 2020 | 123.75 | 126.10 | 119.17 | 123.89 | 204,962 | -0.31(-0.25%) |
Mar 30, 2020 | 113.47 | 125.26 | 113.00 | 124.20 | 127,962 | +12.19(+10.88%) |
Mar 27, 2020 | 111.26 | 116.12 | 108.44 | 112.01 | 101,754 | -3.54(-3.06%) |
Mar 26, 2020 | 105.93 | 117.30 | 105.93 | 115.55 | 158,796 | +11.73(+11.30%) |
Mar 25, 2020 | 114.56 | 118.08 | 102.46 | 103.82 | 196,528 | -9.85(-8.66%) |
Mar 24, 2020 | 112.02 | 121.83 | 106.75 | 113.67 | 141,901 | +7.28(+6.84%) |
Mar 23, 2020 | 102.75 | 109.25 | 96.63 | 106.39 | 165,440 | +4.33(+4.25%) |
Mar 20, 2020 | 117.38 | 134.61 | 98.65 | 102.06 | 229,567 | -15.66(-13.31%) |
Mar 19, 2020 | 103.48 | 119.58 | 102.21 | 117.72 | 213,130 | +13.76(+13.23%) |
Mar 18, 2020 | 105.39 | 111.82 | 96.53 | 103.96 | 273,027 | -6.28(-5.69%) |
Mar 17, 2020 | 114.95 | 119.74 | 100.04 | 110.24 | 368,536 | -4.11(-3.60%) |
Mar 16, 2020 | 127.12 | 134.14 | 110.81 | 114.35 | 253,502 | -25.79(-18.40%) |
Mar 13, 2020 | 128.86 | 140.50 | 123.74 | 140.14 | 207,118 | +14.44(+11.49%) |
Mar 12, 2020 | 122.88 | 132.11 | 122.88 | 125.70 | 220,759 | -4.57(-3.51%) |
Mar 11, 2020 | 126.74 | 131.98 | 124.63 | 130.27 | 166,365 | +3.07(+2.41%) |
Mar 10, 2020 | 128.78 | 131.81 | 122.33 | 127.20 | 100,085 | +0.90(+0.72%) |
Mar 09, 2020 | 124.99 | 130.51 | 119.67 | 126.30 | 112,821 | -6.99(-5.25%) |
Mar 06, 2020 | 129.85 | 135.73 | 129.44 | 133.29 | 87,653 | -0.39(-0.29%) |
Mar 05, 2020 | 133.67 | 136.91 | 131.20 | 133.69 | 102,025 | -3.40(-2.48%) |
Mar 04, 2020 | 129.11 | 137.26 | 129.11 | 137.09 | 143,374 | +9.90(+7.78%) |
Mar 03, 2020 | 130.00 | 134.91 | 126.56 | 127.19 | 186,200 | -4.53(-3.44%) |