Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 143.35 | 147.12 | 142.03 | 146.80 | 3,854,013 | +2.87(+2.00%) |
May 28, 2020 | 140.72 | 144.28 | 139.81 | 143.93 | 2,858,008 | +4.88(+3.51%) |
May 27, 2020 | 136.29 | 139.05 | 134.81 | 139.04 | 1,982,896 | +2.96(+2.17%) |
May 26, 2020 | 137.13 | 137.43 | 133.70 | 136.08 | 3,116,374 | +2.89(+2.17%) |
May 22, 2020 | 129.23 | 133.77 | 127.86 | 133.19 | 2,197,970 | +4.58(+3.56%) |
May 21, 2020 | 129.78 | 130.26 | 126.52 | 128.61 | 2,643,595 | -1.31(-1.00%) |
May 20, 2020 | 130.91 | 131.48 | 129.06 | 129.92 | 2,130,894 | -0.17(-0.13%) |
May 19, 2020 | 132.76 | 133.04 | 130.04 | 130.09 | 1,582,965 | -3.28(-2.46%) |
May 18, 2020 | 130.68 | 134.26 | 130.44 | 133.36 | 3,009,154 | +5.34(+4.17%) |
May 15, 2020 | 129.12 | 130.21 | 125.83 | 128.02 | 3,042,000 | -1.62(-1.25%) |
May 14, 2020 | 130.26 | 130.30 | 127.50 | 129.64 | 2,015,385 | -0.98(-0.75%) |
May 13, 2020 | 131.45 | 135.20 | 130.09 | 130.62 | 2,514,106 | -0.88(-0.67%) |
May 12, 2020 | 136.41 | 136.64 | 129.36 | 131.50 | 2,300,028 | -4.75(-3.49%) |
May 11, 2020 | 132.88 | 137.14 | 132.65 | 136.25 | 2,366,229 | +1.78(+1.33%) |
May 08, 2020 | 134.15 | 134.93 | 132.88 | 134.47 | 1,687,120 | +2.57(+1.95%) |
May 07, 2020 | 133.29 | 134.67 | 131.69 | 131.90 | 2,741,133 | -0.26(-0.19%) |
May 06, 2020 | 135.74 | 136.38 | 132.15 | 132.16 | 1,854,862 | -3.15(-2.33%) |
May 05, 2020 | 134.38 | 136.41 | 134.20 | 135.31 | 1,377,893 | +0.81(+0.60%) |
May 04, 2020 | 134.00 | 134.56 | 129.86 | 134.50 | 2,115,352 | +1.13(+0.84%) |
May 01, 2020 | 133.86 | 134.73 | 132.24 | 133.37 | 1,821,400 | -2.57(-1.89%) |
Apr 30, 2020 | 128.42 | 136.35 | 128.42 | 135.94 | 4,303,550 | +3.40(+2.57%) |
Apr 29, 2020 | 139.34 | 139.40 | 132.22 | 132.54 | 3,846,565 | -4.96(-3.61%) |
Apr 28, 2020 | 139.01 | 141.55 | 137.24 | 137.51 | 2,415,781 | -2.17(-1.55%) |
Apr 27, 2020 | 138.99 | 140.46 | 138.11 | 139.67 | 1,907,472 | +1.87(+1.36%) |
Apr 24, 2020 | 137.80 | 138.35 | 135.18 | 137.80 | 1,729,808 | +0.90(+0.66%) |
Apr 23, 2020 | 138.77 | 139.65 | 136.20 | 136.90 | 1,802,988 | -2.23(-1.61%) |
Apr 22, 2020 | 138.02 | 140.86 | 137.75 | 139.13 | 1,934,301 | +2.98(+2.19%) |
Apr 21, 2020 | 136.58 | 137.20 | 134.85 | 136.15 | 2,467,064 | -2.34(-1.69%) |
Apr 20, 2020 | 140.92 | 141.99 | 138.48 | 138.50 | 2,209,047 | -3.95(-2.77%) |
Apr 17, 2020 | 140.89 | 143.11 | 139.65 | 142.44 | 2,414,695 | +4.48(+3.25%) |
Apr 16, 2020 | 140.22 | 140.72 | 137.24 | 137.97 | 2,390,407 | -0.56(-0.41%) |
Apr 15, 2020 | 141.56 | 141.81 | 137.69 | 138.53 | 3,163,913 | -2.83(-2.00%) |
Apr 14, 2020 | 136.68 | 141.46 | 135.70 | 141.36 | 2,886,000 | +7.44(+5.56%) |
Apr 13, 2020 | 139.15 | 139.47 | 133.29 | 133.92 | 2,023,555 | -6.05(-4.32%) |
Apr 09, 2020 | 134.95 | 140.50 | 134.57 | 139.96 | 5,101,351 | +5.78(+4.31%) |
Apr 08, 2020 | 126.20 | 134.75 | 125.17 | 134.18 | 2,525,940 | +9.23(+7.38%) |
Apr 07, 2020 | 130.93 | 131.72 | 124.75 | 124.95 | 3,102,637 | -1.88(-1.49%) |
Apr 06, 2020 | 126.53 | 127.90 | 123.42 | 126.84 | 3,841,616 | +2.67(+2.15%) |
Apr 03, 2020 | 123.51 | 125.80 | 121.60 | 124.17 | 2,483,301 | -0.64(-0.51%) |
Apr 02, 2020 | 117.25 | 125.32 | 116.02 | 124.81 | 3,799,766 | +7.49(+6.38%) |
Apr 01, 2020 | 117.39 | 119.57 | 114.09 | 117.32 | 2,954,428 | -5.81(-4.72%) |
Mar 31, 2020 | 124.45 | 126.04 | 120.90 | 123.13 | 3,613,052 | -3.12(-2.47%) |
Mar 30, 2020 | 119.80 | 126.76 | 118.78 | 126.25 | 3,441,504 | +9.53(+8.16%) |
Mar 27, 2020 | 118.88 | 120.91 | 115.26 | 116.72 | 3,776,259 | -4.76(-3.92%) |
Mar 26, 2020 | 109.14 | 122.57 | 109.14 | 121.48 | 4,799,418 | +12.37(+11.34%) |
Mar 25, 2020 | 104.86 | 115.10 | 103.75 | 109.11 | 3,660,987 | +3.62(+3.44%) |
Mar 24, 2020 | 103.88 | 106.08 | 97.36 | 105.49 | 5,156,929 | +5.74(+5.75%) |
Mar 23, 2020 | 108.12 | 109.73 | 98.61 | 99.75 | 4,725,417 | -9.45(-8.65%) |
Mar 20, 2020 | 110.26 | 116.39 | 107.10 | 109.20 | 6,269,998 | -2.29(-2.06%) |
Mar 19, 2020 | 117.59 | 117.77 | 108.51 | 111.49 | 5,333,924 | -6.45(-5.47%) |
Mar 18, 2020 | 120.37 | 126.78 | 111.80 | 117.94 | 5,109,758 | -7.30(-5.83%) |
Mar 17, 2020 | 119.11 | 130.68 | 117.85 | 125.23 | 5,208,522 | +9.42(+8.14%) |
Mar 16, 2020 | 118.47 | 125.65 | 115.14 | 115.81 | 4,496,225 | -16.43(-12.43%) |
Mar 13, 2020 | 127.59 | 134.73 | 122.08 | 132.25 | 4,420,100 | +10.73(+8.83%) |
Mar 12, 2020 | 122.10 | 128.20 | 113.14 | 121.52 | 4,519,957 | -8.65(-6.64%) |
Mar 11, 2020 | 131.21 | 132.08 | 128.00 | 130.16 | 3,885,475 | -4.65(-3.45%) |
Mar 10, 2020 | 129.96 | 134.88 | 125.76 | 134.82 | 3,480,251 | +7.67(+6.03%) |
Mar 09, 2020 | 129.42 | 131.36 | 125.91 | 127.14 | 3,890,420 | -8.92(-6.55%) |
Mar 06, 2020 | 134.74 | 136.71 | 130.91 | 136.06 | 3,675,219 | -1.20(-0.87%) |
Mar 05, 2020 | 136.05 | 138.85 | 135.45 | 137.26 | 2,971,356 | -1.12(-0.81%) |
Mar 04, 2020 | 135.89 | 138.94 | 134.06 | 138.38 | 2,818,607 | +4.59(+3.43%) |
Mar 03, 2020 | 132.69 | 137.47 | 131.70 | 133.78 | 5,021,696 | +1.60(+1.21%) |