Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 143.37 | 147.14 | 142.04 | 146.81 | 3,853,663 | +2.87(+2.00%) |
May 28, 2020 | 140.73 | 144.29 | 139.82 | 143.94 | 2,857,748 | +4.89(+3.51%) |
May 27, 2020 | 136.31 | 139.06 | 134.82 | 139.05 | 1,982,716 | +2.96(+2.17%) |
May 26, 2020 | 137.14 | 137.44 | 133.72 | 136.09 | 3,116,091 | +2.89(+2.17%) |
May 22, 2020 | 129.24 | 133.78 | 127.87 | 133.20 | 2,197,771 | +4.58(+3.56%) |
May 21, 2020 | 129.79 | 130.27 | 126.53 | 128.62 | 2,643,355 | -1.31(-1.00%) |
May 20, 2020 | 130.92 | 131.49 | 129.08 | 129.93 | 2,130,700 | -0.17(-0.13%) |
May 19, 2020 | 132.78 | 133.05 | 130.05 | 130.10 | 1,582,822 | -3.28(-2.46%) |
May 18, 2020 | 130.69 | 134.27 | 130.45 | 133.37 | 3,008,881 | +5.34(+4.17%) |
May 15, 2020 | 129.13 | 130.22 | 125.84 | 128.03 | 3,041,723 | -1.62(-1.25%) |
May 14, 2020 | 130.27 | 130.31 | 127.51 | 129.66 | 2,015,202 | -0.98(-0.75%) |
May 13, 2020 | 131.46 | 135.21 | 130.10 | 130.64 | 2,513,877 | -0.88(-0.67%) |
May 12, 2020 | 136.43 | 136.66 | 129.37 | 131.51 | 2,299,819 | -4.75(-3.49%) |
May 11, 2020 | 132.89 | 137.15 | 132.67 | 136.26 | 2,366,014 | +1.78(+1.33%) |
May 08, 2020 | 134.16 | 134.94 | 132.90 | 134.48 | 1,686,967 | +2.57(+1.95%) |
May 07, 2020 | 133.31 | 134.68 | 131.70 | 131.91 | 2,740,884 | -0.26(-0.19%) |
May 06, 2020 | 135.75 | 136.39 | 132.16 | 132.17 | 1,854,693 | -3.15(-2.33%) |
May 05, 2020 | 134.39 | 136.43 | 134.21 | 135.32 | 1,377,768 | +0.81(+0.60%) |
May 04, 2020 | 134.01 | 134.57 | 129.87 | 134.51 | 2,115,160 | +1.13(+0.84%) |
May 01, 2020 | 133.87 | 134.74 | 132.25 | 133.38 | 1,821,234 | -2.58(-1.89%) |
Apr 30, 2020 | 128.43 | 136.36 | 128.43 | 135.96 | 4,303,159 | +3.40(+2.57%) |
Apr 29, 2020 | 139.35 | 139.41 | 132.23 | 132.56 | 3,846,215 | -4.96(-3.61%) |
Apr 28, 2020 | 139.03 | 141.56 | 137.25 | 137.52 | 2,415,561 | -2.17(-1.55%) |
Apr 27, 2020 | 139.00 | 140.47 | 138.12 | 139.68 | 1,907,298 | +1.87(+1.35%) |
Apr 24, 2020 | 137.82 | 138.36 | 135.19 | 137.82 | 1,729,651 | +0.90(+0.66%) |
Apr 23, 2020 | 138.78 | 139.67 | 136.21 | 136.91 | 1,802,824 | -2.23(-1.61%) |
Apr 22, 2020 | 138.03 | 140.87 | 137.76 | 139.15 | 1,934,125 | +2.98(+2.19%) |
Apr 21, 2020 | 136.59 | 137.21 | 134.87 | 136.16 | 2,466,840 | -2.34(-1.69%) |
Apr 20, 2020 | 140.93 | 142.00 | 138.49 | 138.51 | 2,208,846 | -3.95(-2.77%) |
Apr 17, 2020 | 140.90 | 143.12 | 139.66 | 142.46 | 2,414,475 | +4.48(+3.24%) |
Apr 16, 2020 | 140.23 | 140.73 | 137.25 | 137.98 | 2,390,190 | -0.56(-0.41%) |
Apr 15, 2020 | 141.58 | 141.82 | 137.71 | 138.54 | 3,163,626 | -2.83(-2.00%) |
Apr 14, 2020 | 136.69 | 141.47 | 135.71 | 141.37 | 2,885,738 | +7.44(+5.56%) |
Apr 13, 2020 | 139.16 | 139.49 | 133.31 | 133.93 | 2,023,371 | -6.05(-4.32%) |
Apr 09, 2020 | 134.96 | 140.51 | 134.59 | 139.97 | 5,100,888 | +5.78(+4.31%) |
Apr 08, 2020 | 126.21 | 134.76 | 125.18 | 134.19 | 2,525,710 | +9.23(+7.38%) |
Apr 07, 2020 | 130.94 | 131.74 | 124.76 | 124.97 | 3,102,355 | -1.88(-1.49%) |
Apr 06, 2020 | 126.54 | 127.92 | 123.43 | 126.85 | 3,841,267 | +2.67(+2.15%) |
Apr 03, 2020 | 123.52 | 125.81 | 121.61 | 124.18 | 2,483,075 | -0.64(-0.51%) |
Apr 02, 2020 | 117.26 | 125.33 | 116.03 | 124.82 | 3,799,421 | +7.49(+6.38%) |
Apr 01, 2020 | 117.40 | 119.58 | 114.10 | 117.33 | 2,954,160 | -5.81(-4.72%) |
Mar 31, 2020 | 124.46 | 126.05 | 120.92 | 123.14 | 3,612,724 | -3.12(-2.47%) |
Mar 30, 2020 | 119.81 | 126.77 | 118.79 | 126.26 | 3,441,192 | +9.53(+8.16%) |
Mar 27, 2020 | 118.89 | 120.92 | 115.27 | 116.74 | 3,775,916 | -4.76(-3.92%) |
Mar 26, 2020 | 109.16 | 122.58 | 109.16 | 121.50 | 4,798,982 | +12.37(+11.34%) |
Mar 25, 2020 | 104.87 | 115.11 | 103.76 | 109.12 | 3,660,655 | +3.62(+3.44%) |
Mar 24, 2020 | 103.89 | 106.08 | 97.37 | 105.50 | 5,156,461 | +5.74(+5.75%) |
Mar 23, 2020 | 108.13 | 109.74 | 98.62 | 99.76 | 4,724,987 | -9.45(-8.65%) |
Mar 20, 2020 | 110.27 | 116.40 | 107.11 | 109.21 | 6,269,428 | -2.29(-2.06%) |
Mar 19, 2020 | 117.61 | 117.78 | 108.52 | 111.50 | 5,333,440 | -6.45(-5.47%) |
Mar 18, 2020 | 120.38 | 126.79 | 111.81 | 117.95 | 5,109,293 | -7.30(-5.83%) |
Mar 17, 2020 | 119.11 | 130.70 | 117.86 | 125.25 | 5,208,049 | +9.42(+8.14%) |
Mar 16, 2020 | 118.48 | 125.67 | 115.15 | 115.82 | 4,495,816 | -16.43(-12.43%) |
Mar 13, 2020 | 127.60 | 134.74 | 122.09 | 132.26 | 4,419,698 | +10.73(+8.83%) |
Mar 12, 2020 | 122.11 | 128.21 | 113.16 | 121.53 | 4,519,547 | -8.65(-6.64%) |
Mar 11, 2020 | 131.22 | 132.09 | 128.01 | 130.18 | 3,885,123 | -4.65(-3.45%) |
Mar 10, 2020 | 129.97 | 134.90 | 125.77 | 134.83 | 3,479,935 | +7.67(+6.04%) |
Mar 09, 2020 | 129.43 | 131.37 | 125.92 | 127.16 | 3,890,067 | -8.92(-6.55%) |
Mar 06, 2020 | 134.75 | 136.72 | 130.92 | 136.07 | 3,674,886 | -1.20(-0.88%) |
Mar 05, 2020 | 136.06 | 138.87 | 135.46 | 137.28 | 2,971,086 | -1.12(-0.81%) |
Mar 04, 2020 | 135.90 | 138.95 | 134.07 | 138.39 | 2,818,351 | +4.59(+3.43%) |
Mar 03, 2020 | 132.70 | 137.49 | 131.72 | 133.80 | 5,021,241 | +1.60(+1.21%) |