Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 132.56 | 133.81 | 130.21 | 133.27 | 9,493,134 | +1.59(+1.21%) |
May 28, 2020 | 130.82 | 132.70 | 130.64 | 131.68 | 6,908,938 | +1.86(+1.44%) |
May 27, 2020 | 129.30 | 130.13 | 128.13 | 129.81 | 8,871,593 | +0.30(+0.23%) |
May 26, 2020 | 130.98 | 131.20 | 129.28 | 129.52 | 7,893,217 | +0.17(+0.13%) |
May 22, 2020 | 129.53 | 131.06 | 129.07 | 129.35 | 6,854,093 | -1.19(-0.91%) |
May 21, 2020 | 132.13 | 132.13 | 129.75 | 130.54 | 7,288,845 | -0.86(-0.66%) |
May 20, 2020 | 133.24 | 133.81 | 131.04 | 131.40 | 6,418,639 | -1.19(-0.90%) |
May 19, 2020 | 133.55 | 134.44 | 132.04 | 132.59 | 6,863,179 | -1.33(-1.00%) |
May 18, 2020 | 135.68 | 136.69 | 133.87 | 133.93 | 8,304,176 | +0.07(+0.05%) |
May 15, 2020 | 131.57 | 133.89 | 129.60 | 133.86 | 11,621,510 | +2.49(+1.90%) |
May 14, 2020 | 129.36 | 131.47 | 128.36 | 131.37 | 7,721,636 | +0.45(+0.35%) |
May 13, 2020 | 129.98 | 132.53 | 129.91 | 130.91 | 7,832,488 | -0.01(-0.01%) |
May 12, 2020 | 133.55 | 133.77 | 130.82 | 130.92 | 7,908,819 | -1.75(-1.32%) |
May 11, 2020 | 132.09 | 133.55 | 131.79 | 132.67 | 6,616,436 | +0.37(+0.28%) |
May 08, 2020 | 132.50 | 132.74 | 131.59 | 132.31 | 5,296,236 | +0.99(+0.75%) |
May 07, 2020 | 132.90 | 133.04 | 130.91 | 131.32 | 6,260,896 | -0.44(-0.33%) |
May 06, 2020 | 133.47 | 133.75 | 131.72 | 131.76 | 6,958,019 | -1.26(-0.95%) |
May 05, 2020 | 132.57 | 134.16 | 132.25 | 133.02 | 7,375,059 | +1.09(+0.83%) |
May 04, 2020 | 132.37 | 132.65 | 130.88 | 131.93 | 8,089,804 | -0.02(-0.01%) |
May 01, 2020 | 133.13 | 133.17 | 130.61 | 131.94 | 8,214,426 | -1.56(-1.17%) |
Apr 30, 2020 | 132.09 | 133.85 | 130.94 | 133.50 | 16,666,393 | -0.18(-0.13%) |
Apr 29, 2020 | 134.69 | 134.91 | 132.72 | 133.68 | 10,432,434 | -1.02(-0.76%) |
Apr 28, 2020 | 134.58 | 136.22 | 134.09 | 134.70 | 9,618,039 | -2.58(-1.88%) |
Apr 27, 2020 | 137.74 | 138.85 | 137.02 | 137.28 | 10,028,068 | -0.51(-0.37%) |
Apr 24, 2020 | 138.42 | 139.07 | 136.70 | 137.79 | 9,726,288 | -0.58(-0.42%) |
Apr 23, 2020 | 137.25 | 139.69 | 136.76 | 138.37 | 11,985,320 | +2.24(+1.65%) |
Apr 22, 2020 | 135.97 | 137.91 | 135.00 | 136.12 | 12,944,008 | +2.94(+2.21%) |
Apr 21, 2020 | 133.57 | 134.92 | 132.19 | 133.18 | 11,183,402 | -1.77(-1.31%) |
Apr 20, 2020 | 134.29 | 136.13 | 133.54 | 134.95 | 13,740,063 | -0.31(-0.23%) |
Apr 17, 2020 | 135.24 | 135.51 | 133.11 | 135.26 | 12,272,919 | +2.09(+1.57%) |
Apr 16, 2020 | 131.96 | 134.07 | 130.30 | 133.17 | 13,669,262 | +1.79(+1.36%) |
Apr 15, 2020 | 130.13 | 131.60 | 127.72 | 131.38 | 13,442,902 | +1.45(+1.12%) |
Apr 14, 2020 | 129.39 | 131.17 | 128.17 | 129.93 | 15,546,968 | +5.57(+4.48%) |
Apr 13, 2020 | 124.57 | 125.89 | 122.64 | 124.36 | 9,157,750 | -1.30(-1.03%) |
Apr 09, 2020 | 128.13 | 129.39 | 124.82 | 125.66 | 12,505,790 | -1.81(-1.42%) |
Apr 08, 2020 | 122.56 | 128.24 | 122.17 | 127.47 | 12,089,311 | +5.14(+4.20%) |
Apr 07, 2020 | 124.44 | 126.37 | 122.13 | 122.33 | 12,992,937 | -2.03(-1.63%) |
Apr 06, 2020 | 121.91 | 125.43 | 120.60 | 124.35 | 16,849,648 | +4.97(+4.17%) |
Apr 03, 2020 | 117.79 | 119.93 | 117.08 | 119.38 | 11,318,845 | +0.91(+0.77%) |
Apr 02, 2020 | 114.89 | 119.23 | 113.20 | 118.47 | 13,029,889 | +3.86(+3.37%) |
Apr 01, 2020 | 113.62 | 115.87 | 111.67 | 114.61 | 14,167,072 | -2.06(-1.77%) |
Mar 31, 2020 | 120.11 | 120.75 | 115.71 | 116.67 | 17,685,238 | -1.67(-1.41%) |
Mar 30, 2020 | 114.30 | 119.22 | 113.44 | 118.35 | 24,411,608 | +8.76(+8.00%) |
Mar 27, 2020 | 108.24 | 113.55 | 107.29 | 109.58 | 13,636,427 | -3.03(-2.69%) |
Mar 26, 2020 | 107.28 | 113.09 | 107.11 | 112.62 | 16,933,852 | +6.38(+6.00%) |
Mar 25, 2020 | 105.80 | 110.30 | 103.83 | 106.24 | 15,717,537 | +0.20(+0.18%) |
Mar 24, 2020 | 105.67 | 106.46 | 101.31 | 106.04 | 19,783,024 | +7.15(+7.23%) |
Mar 23, 2020 | 104.10 | 105.49 | 97.13 | 98.89 | 23,389,112 | -7.79(-7.30%) |
Mar 20, 2020 | 112.85 | 113.39 | 105.11 | 106.67 | 22,236,348 | -6.37(-5.64%) |
Mar 19, 2020 | 120.11 | 120.11 | 112.24 | 113.05 | 20,768,638 | -7.04(-5.86%) |
Mar 18, 2020 | 116.58 | 120.71 | 114.52 | 120.08 | 19,690,822 | -1.45(-1.19%) |
Mar 17, 2020 | 114.38 | 121.69 | 113.72 | 121.53 | 21,253,104 | +8.42(+7.44%) |
Mar 16, 2020 | 109.95 | 119.02 | 108.93 | 113.12 | 21,215,384 | -6.37(-5.33%) |
Mar 13, 2020 | 115.06 | 120.05 | 110.91 | 119.49 | 22,572,392 | +7.90(+7.08%) |
Mar 12, 2020 | 113.28 | 119.02 | 110.78 | 111.58 | 24,206,484 | -5.69(-4.85%) |
Mar 11, 2020 | 122.87 | 123.45 | 117.00 | 117.27 | 19,966,612 | -8.75(-6.95%) |
Mar 10, 2020 | 124.54 | 126.30 | 119.43 | 126.03 | 14,271,116 | +4.63(+3.81%) |
Mar 09, 2020 | 121.30 | 124.28 | 120.03 | 121.40 | 15,561,224 | -4.97(-3.94%) |
Mar 06, 2020 | 123.22 | 127.25 | 122.26 | 126.37 | 13,755,335 | +0.02(+0.01%) |
Mar 05, 2020 | 125.28 | 126.95 | 124.42 | 126.36 | 12,743,057 | -1.31(-1.02%) |
Mar 04, 2020 | 122.50 | 127.81 | 122.02 | 127.66 | 11,868,770 | +7.02(+5.82%) |
Mar 03, 2020 | 124.57 | 125.45 | 118.43 | 120.64 | 15,352,473 | -3.94(-3.16%) |