Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 159.84 | 164.39 | 158.64 | 162.51 | 462,200 | +2.57(+1.61%) |
May 28, 2020 | 163.99 | 167.71 | 158.08 | 159.94 | 398,056 | -2.54(-1.56%) |
May 27, 2020 | 164.73 | 164.73 | 156.06 | 162.48 | 385,101 | +0.37(+0.23%) |
May 26, 2020 | 170.46 | 170.46 | 161.65 | 162.11 | 250,425 | -2.74(-1.66%) |
May 22, 2020 | 164.69 | 165.10 | 162.35 | 164.85 | 154,600 | +0.92(+0.56%) |
May 21, 2020 | 160.83 | 165.19 | 159.65 | 163.93 | 309,693 | +3.91(+2.44%) |
May 20, 2020 | 162.92 | 165.45 | 158.89 | 160.02 | 438,846 | -0.73(-0.45%) |
May 19, 2020 | 160.69 | 164.31 | 159.93 | 160.75 | 447,776 | +0.57(+0.36%) |
May 18, 2020 | 155.05 | 161.99 | 152.79 | 160.18 | 518,020 | +10.20(+6.80%) |
May 15, 2020 | 145.40 | 150.66 | 142.43 | 149.98 | 357,900 | +4.49(+3.09%) |
May 14, 2020 | 143.49 | 145.91 | 138.72 | 145.49 | 412,931 | +0.37(+0.25%) |
May 13, 2020 | 144.94 | 147.15 | 140.93 | 145.12 | 446,983 | -0.50(-0.34%) |
May 12, 2020 | 143.51 | 148.47 | 143.14 | 145.62 | 439,320 | +2.76(+1.93%) |
May 11, 2020 | 134.07 | 144.73 | 131.75 | 142.86 | 626,393 | +8.07(+5.99%) |
May 08, 2020 | 121.05 | 136.65 | 116.26 | 134.79 | 528,800 | +13.33(+10.97%) |
May 07, 2020 | 124.05 | 124.18 | 120.51 | 121.46 | 345,786 | -1.53(-1.24%) |
May 06, 2020 | 124.21 | 125.00 | 122.08 | 122.99 | 230,540 | -0.91(-0.73%) |
May 05, 2020 | 122.45 | 126.27 | 122.45 | 123.90 | 371,377 | +2.42(+1.99%) |
May 04, 2020 | 124.93 | 125.25 | 119.21 | 121.48 | 330,688 | -4.18(-3.33%) |
May 01, 2020 | 127.19 | 129.15 | 123.23 | 125.66 | 353,000 | -4.33(-3.33%) |
Apr 30, 2020 | 128.57 | 133.59 | 126.64 | 129.99 | 435,537 | -0.01(-0.01%) |
Apr 29, 2020 | 125.08 | 130.14 | 121.79 | 130.00 | 372,319 | +7.20(+5.86%) |
Apr 28, 2020 | 129.15 | 129.16 | 121.82 | 122.80 | 215,483 | -4.00(-3.15%) |
Apr 27, 2020 | 124.09 | 127.39 | 123.10 | 126.80 | 234,433 | +3.82(+3.11%) |
Apr 24, 2020 | 125.19 | 125.19 | 120.06 | 122.98 | 266,700 | -0.83(-0.67%) |
Apr 23, 2020 | 124.11 | 126.05 | 122.53 | 123.81 | 416,881 | +0.38(+0.31%) |
Apr 22, 2020 | 123.75 | 126.36 | 121.93 | 123.43 | 254,679 | +2.42(+2.00%) |
Apr 21, 2020 | 127.91 | 129.00 | 120.86 | 121.01 | 348,904 | -9.44(-7.24%) |
Apr 20, 2020 | 129.98 | 132.88 | 129.34 | 130.45 | 344,933 | -1.08(-0.82%) |
Apr 17, 2020 | 132.32 | 133.73 | 124.01 | 131.53 | 696,500 | +1.38(+1.06%) |
Apr 16, 2020 | 134.13 | 135.70 | 129.00 | 130.15 | 5,845,943 | -4.03(-3.00%) |
Apr 15, 2020 | 131.72 | 134.75 | 130.20 | 134.18 | 556,489 | -0.32(-0.24%) |
Apr 14, 2020 | 133.10 | 136.61 | 132.77 | 134.50 | 791,320 | -5.08(-3.64%) |
Apr 13, 2020 | 138.27 | 141.26 | 135.54 | 139.58 | 257,052 | +0.27(+0.19%) |
Apr 09, 2020 | 133.63 | 141.51 | 132.32 | 139.31 | 281,100 | +8.43(+6.44%) |
Apr 08, 2020 | 131.18 | 136.21 | 127.40 | 130.88 | 414,428 | +2.07(+1.61%) |
Apr 07, 2020 | 134.36 | 137.79 | 126.45 | 128.81 | 219,017 | -3.48(-2.63%) |
Apr 06, 2020 | 126.96 | 133.37 | 125.97 | 132.29 | 215,778 | +9.55(+7.78%) |
Apr 03, 2020 | 127.18 | 130.18 | 119.92 | 122.74 | 324,200 | -5.82(-4.53%) |
Apr 02, 2020 | 127.00 | 134.98 | 125.22 | 128.56 | 243,739 | +0.16(+0.12%) |
Apr 01, 2020 | 136.01 | 144.47 | 126.18 | 128.40 | 349,059 | -11.80(-8.42%) |
Mar 31, 2020 | 132.98 | 143.29 | 132.63 | 140.20 | 492,226 | +6.34(+4.74%) |
Mar 30, 2020 | 126.27 | 136.30 | 126.00 | 133.86 | 239,253 | +9.45(+7.60%) |
Mar 27, 2020 | 125.98 | 127.97 | 121.90 | 124.41 | 288,600 | -5.79(-4.45%) |
Mar 26, 2020 | 127.26 | 134.06 | 120.71 | 130.20 | 342,328 | +4.68(+3.73%) |
Mar 25, 2020 | 129.59 | 130.30 | 116.56 | 125.52 | 529,699 | -5.11(-3.91%) |
Mar 24, 2020 | 126.94 | 131.50 | 123.19 | 130.63 | 345,226 | +9.66(+7.99%) |
Mar 23, 2020 | 120.30 | 126.58 | 110.16 | 120.97 | 279,647 | +1.41(+1.18%) |
Mar 20, 2020 | 126.74 | 129.21 | 116.42 | 119.56 | 578,400 | -6.01(-4.79%) |
Mar 19, 2020 | 113.91 | 128.92 | 111.91 | 125.57 | 528,049 | +11.05(+9.65%) |
Mar 18, 2020 | 103.15 | 116.97 | 100.00 | 114.52 | 742,454 | +5.19(+4.75%) |
Mar 17, 2020 | 106.87 | 112.66 | 103.68 | 109.33 | 892,101 | +4.52(+4.31%) |
Mar 16, 2020 | 117.41 | 119.66 | 103.96 | 104.81 | 384,196 | -24.63(-19.03%) |
Mar 13, 2020 | 122.54 | 130.02 | 109.89 | 129.44 | 583,300 | +12.04(+10.26%) |
Mar 12, 2020 | 118.27 | 121.98 | 112.35 | 117.40 | 709,155 | -9.60(-7.56%) |
Mar 11, 2020 | 127.23 | 129.00 | 123.66 | 127.00 | 323,029 | -3.34(-2.56%) |
Mar 10, 2020 | 125.48 | 130.62 | 122.51 | 130.34 | 466,138 | +8.52(+6.99%) |
Mar 09, 2020 | 118.93 | 123.89 | 116.63 | 121.82 | 547,380 | -6.54(-5.10%) |
Mar 06, 2020 | 123.24 | 128.72 | 122.33 | 128.36 | 277,000 | +1.11(+0.87%) |
Mar 05, 2020 | 128.64 | 131.15 | 125.86 | 127.25 | 433,291 | -4.66(-3.53%) |
Mar 04, 2020 | 128.30 | 132.03 | 127.33 | 131.91 | 205,405 | +6.46(+5.15%) |
Mar 03, 2020 | 126.14 | 129.64 | 124.10 | 125.45 | 477,622 | +0.16(+0.13%) |