Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 147.19 | 148.90 | 144.26 | 146.91 | 1,354,503 | -0.28(-0.19%) |
May 28, 2020 | 147.65 | 150.13 | 145.17 | 147.19 | 968,873 | +0.67(+0.46%) |
May 27, 2020 | 142.92 | 146.64 | 139.74 | 146.52 | 1,026,070 | +5.27(+3.73%) |
May 26, 2020 | 146.88 | 146.88 | 140.90 | 141.25 | 992,408 | -1.33(-0.93%) |
May 22, 2020 | 144.71 | 144.97 | 141.89 | 142.59 | 650,280 | -1.81(-1.25%) |
May 21, 2020 | 143.17 | 145.90 | 142.09 | 144.40 | 699,744 | +1.51(+1.06%) |
May 20, 2020 | 142.93 | 145.74 | 142.17 | 142.89 | 977,425 | +2.94(+2.10%) |
May 19, 2020 | 139.12 | 141.79 | 137.51 | 139.94 | 750,172 | -0.07(-0.05%) |
May 18, 2020 | 143.86 | 144.75 | 140.00 | 140.01 | 1,142,045 | -0.28(-0.20%) |
May 15, 2020 | 138.05 | 141.42 | 136.66 | 140.30 | 1,101,742 | +3.08(+2.25%) |
May 14, 2020 | 130.66 | 137.42 | 130.04 | 137.21 | 1,350,461 | +4.24(+3.19%) |
May 13, 2020 | 140.07 | 140.07 | 131.08 | 132.97 | 1,614,166 | -3.89(-2.84%) |
May 12, 2020 | 143.02 | 144.48 | 136.86 | 136.86 | 1,487,143 | -4.64(-3.28%) |
May 11, 2020 | 138.26 | 142.44 | 136.94 | 141.50 | 1,111,559 | +1.35(+0.96%) |
May 08, 2020 | 136.08 | 140.29 | 134.57 | 140.16 | 793,846 | +5.93(+4.42%) |
May 07, 2020 | 134.59 | 136.12 | 133.64 | 134.22 | 619,115 | +0.91(+0.68%) |
May 06, 2020 | 137.25 | 138.15 | 133.12 | 133.32 | 730,509 | -3.06(-2.24%) |
May 05, 2020 | 133.81 | 138.19 | 133.54 | 136.38 | 1,039,847 | +4.27(+3.24%) |
May 04, 2020 | 131.43 | 133.22 | 130.41 | 132.10 | 1,236,574 | -1.16(-0.87%) |
May 01, 2020 | 134.70 | 135.20 | 128.81 | 133.26 | 1,765,150 | -4.54(-3.30%) |
Apr 30, 2020 | 141.34 | 142.89 | 137.63 | 137.80 | 2,006,735 | -7.57(-5.21%) |
Apr 29, 2020 | 138.26 | 150.65 | 133.07 | 145.37 | 2,662,848 | -2.08(-1.41%) |
Apr 28, 2020 | 155.03 | 157.28 | 146.35 | 147.44 | 2,277,740 | -2.12(-1.42%) |
Apr 27, 2020 | 145.38 | 150.87 | 142.53 | 149.56 | 3,004,999 | +12.38(+9.02%) |
Apr 24, 2020 | 135.33 | 138.75 | 131.41 | 137.19 | 2,147,752 | +3.39(+2.54%) |
Apr 23, 2020 | 130.30 | 136.93 | 130.30 | 133.79 | 2,173,744 | +4.64(+3.59%) |
Apr 22, 2020 | 133.60 | 133.62 | 126.23 | 129.15 | 2,534,566 | +4.99(+4.02%) |
Apr 21, 2020 | 128.21 | 128.21 | 122.01 | 124.17 | 2,290,777 | +2.15(+1.77%) |
Apr 20, 2020 | 121.75 | 124.14 | 119.89 | 122.01 | 1,147,171 | -2.44(-1.96%) |
Apr 17, 2020 | 119.46 | 124.85 | 118.42 | 124.45 | 1,664,666 | +8.37(+7.21%) |
Apr 16, 2020 | 119.36 | 119.36 | 114.28 | 116.08 | 1,092,035 | -2.47(-2.09%) |
Apr 15, 2020 | 118.15 | 119.48 | 115.98 | 118.55 | 782,612 | -2.68(-2.21%) |
Apr 14, 2020 | 119.77 | 121.50 | 118.47 | 121.23 | 751,911 | +3.55(+3.01%) |
Apr 13, 2020 | 123.94 | 124.18 | 116.49 | 117.69 | 641,758 | -5.32(-4.33%) |
Apr 09, 2020 | 121.23 | 125.41 | 118.99 | 123.01 | 1,808,947 | +4.73(+4.00%) |
Apr 08, 2020 | 113.41 | 121.67 | 112.78 | 118.28 | 1,348,827 | +6.46(+5.78%) |
Apr 07, 2020 | 112.08 | 118.68 | 109.11 | 111.82 | 2,035,348 | +5.90(+5.57%) |
Apr 06, 2020 | 100.87 | 107.20 | 99.75 | 105.92 | 1,095,998 | +10.98(+11.56%) |
Apr 03, 2020 | 96.46 | 97.03 | 92.51 | 94.95 | 1,111,886 | -2.26(-2.33%) |
Apr 02, 2020 | 97.12 | 99.51 | 93.67 | 97.21 | 1,070,841 | -0.13(-0.14%) |
Apr 01, 2020 | 100.39 | 100.86 | 95.79 | 97.34 | 1,624,770 | -8.56(-8.09%) |
Mar 31, 2020 | 109.56 | 110.00 | 103.12 | 105.91 | 1,520,048 | -4.66(-4.21%) |
Mar 30, 2020 | 107.26 | 111.09 | 103.36 | 110.57 | 1,159,386 | +2.71(+2.52%) |
Mar 27, 2020 | 110.50 | 111.69 | 105.88 | 107.85 | 1,263,327 | -6.99(-6.08%) |
Mar 26, 2020 | 103.59 | 116.00 | 103.19 | 114.84 | 1,897,384 | +11.92(+11.59%) |
Mar 25, 2020 | 99.48 | 106.34 | 97.50 | 102.92 | 1,348,249 | +4.23(+4.29%) |
Mar 24, 2020 | 92.57 | 99.40 | 91.01 | 98.68 | 1,551,279 | +11.27(+12.89%) |
Mar 23, 2020 | 89.37 | 90.91 | 84.07 | 87.41 | 1,335,499 | -2.45(-2.72%) |
Mar 20, 2020 | 97.99 | 101.72 | 89.20 | 89.86 | 1,996,310 | -6.09(-6.35%) |
Mar 19, 2020 | 89.19 | 98.96 | 82.14 | 95.95 | 1,416,898 | +5.66(+6.26%) |
Mar 18, 2020 | 97.67 | 100.16 | 84.85 | 90.30 | 1,865,559 | -13.97(-13.40%) |
Mar 17, 2020 | 105.62 | 106.81 | 95.14 | 104.27 | 2,127,478 | +2.11(+2.07%) |
Mar 16, 2020 | 118.13 | 119.28 | 101.87 | 102.15 | 2,181,151 | -24.39(-19.28%) |
Mar 13, 2020 | 122.28 | 126.69 | 112.39 | 126.55 | 2,492,643 | +11.84(+10.32%) |
Mar 12, 2020 | 125.27 | 126.32 | 114.41 | 114.71 | 2,282,917 | -18.52(-13.90%) |
Mar 11, 2020 | 140.11 | 140.52 | 129.45 | 133.22 | 2,257,679 | -9.82(-6.87%) |
Mar 10, 2020 | 150.98 | 151.52 | 139.32 | 143.05 | 1,735,107 | -4.51(-3.06%) |
Mar 09, 2020 | 150.70 | 150.70 | 141.75 | 147.55 | 2,122,563 | -3.03(-2.01%) |
Mar 06, 2020 | 153.21 | 153.97 | 146.65 | 150.59 | 1,850,955 | -6.13(-3.91%) |
Mar 05, 2020 | 156.92 | 163.03 | 154.86 | 156.72 | 2,067,156 | -3.52(-2.20%) |
Mar 04, 2020 | 156.27 | 160.99 | 155.61 | 160.24 | 2,125,160 | +8.54(+5.63%) |
Mar 03, 2020 | 156.86 | 158.39 | 151.04 | 151.70 | 1,145,162 | -5.80(-3.68%) |