Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 146.69 | 150.34 | 146.16 | 149.52 | 3,005,400 | +3.32(+2.27%) |
May 28, 2020 | 147.99 | 149.28 | 145.71 | 146.20 | 942,701 | -0.62(-0.42%) |
May 27, 2020 | 145.70 | 147.17 | 141.87 | 146.82 | 1,015,976 | +3.32(+2.31%) |
May 26, 2020 | 146.62 | 147.42 | 143.06 | 143.50 | 1,468,674 | +0.60(+0.42%) |
May 22, 2020 | 143.44 | 144.02 | 141.76 | 142.90 | 682,800 | -0.30(-0.21%) |
May 21, 2020 | 145.20 | 146.38 | 142.45 | 143.20 | 1,326,402 | -2.22(-1.53%) |
May 20, 2020 | 142.20 | 145.73 | 141.63 | 145.42 | 1,245,096 | +4.56(+3.24%) |
May 19, 2020 | 138.10 | 141.80 | 137.73 | 140.86 | 2,707,559 | +2.30(+1.66%) |
May 18, 2020 | 138.60 | 140.85 | 138.00 | 138.56 | 850,288 | +4.36(+3.25%) |
May 15, 2020 | 131.87 | 134.35 | 130.72 | 134.20 | 1,133,700 | +1.83(+1.38%) |
May 14, 2020 | 130.59 | 132.97 | 128.52 | 132.37 | 1,224,775 | -0.10(-0.08%) |
May 13, 2020 | 135.02 | 136.55 | 131.42 | 132.47 | 1,174,875 | -2.33(-1.73%) |
May 12, 2020 | 139.00 | 139.40 | 134.70 | 134.80 | 678,390 | -3.85(-2.78%) |
May 11, 2020 | 136.54 | 139.05 | 135.34 | 138.65 | 814,758 | +1.00(+0.73%) |
May 08, 2020 | 138.06 | 139.35 | 136.85 | 137.65 | 677,900 | +2.13(+1.57%) |
May 07, 2020 | 136.67 | 137.47 | 135.25 | 135.52 | 868,852 | +1.51(+1.13%) |
May 06, 2020 | 135.99 | 137.36 | 133.86 | 134.01 | 728,323 | -1.48(-1.09%) |
May 05, 2020 | 135.97 | 137.21 | 134.77 | 135.49 | 924,383 | +1.43(+1.07%) |
May 04, 2020 | 135.10 | 135.77 | 131.40 | 134.06 | 1,070,563 | -2.46(-1.80%) |
May 01, 2020 | 139.05 | 140.78 | 135.32 | 136.52 | 1,205,000 | -6.07(-4.26%) |
Apr 30, 2020 | 141.39 | 143.66 | 140.17 | 142.59 | 1,790,526 | -0.51(-0.36%) |
Apr 29, 2020 | 139.72 | 143.45 | 138.17 | 143.10 | 1,428,149 | +7.22(+5.31%) |
Apr 28, 2020 | 138.50 | 147.41 | 130.46 | 135.88 | 2,204,959 | +4.00(+3.03%) |
Apr 27, 2020 | 130.00 | 132.49 | 129.90 | 131.88 | 1,276,203 | +3.02(+2.34%) |
Apr 24, 2020 | 128.06 | 129.63 | 126.35 | 128.86 | 768,000 | +1.19(+0.93%) |
Apr 23, 2020 | 126.77 | 131.74 | 126.01 | 127.67 | 822,642 | +2.12(+1.69%) |
Apr 22, 2020 | 124.97 | 126.58 | 122.22 | 125.55 | 634,343 | +3.55(+2.91%) |
Apr 21, 2020 | 124.26 | 125.68 | 121.36 | 122.00 | 1,077,192 | -5.51(-4.32%) |
Apr 20, 2020 | 128.72 | 131.25 | 127.41 | 127.51 | 1,180,091 | -4.06(-3.09%) |
Apr 17, 2020 | 128.03 | 131.76 | 127.72 | 131.57 | 1,486,200 | +7.11(+5.71%) |
Apr 16, 2020 | 124.78 | 125.79 | 122.16 | 124.46 | 973,336 | +0.44(+0.35%) |
Apr 15, 2020 | 123.39 | 124.54 | 121.22 | 124.02 | 1,327,522 | -2.47(-1.95%) |
Apr 14, 2020 | 127.22 | 129.00 | 125.46 | 126.49 | 1,414,960 | +1.70(+1.36%) |
Apr 13, 2020 | 127.40 | 127.68 | 121.34 | 124.79 | 1,980,847 | -3.74(-2.91%) |
Apr 09, 2020 | 128.30 | 132.18 | 127.70 | 128.53 | 1,522,800 | +0.66(+0.52%) |
Apr 08, 2020 | 120.74 | 129.50 | 117.57 | 127.87 | 1,634,384 | +8.19(+6.84%) |
Apr 07, 2020 | 124.22 | 124.99 | 116.91 | 119.68 | 2,148,605 | +2.54(+2.17%) |
Apr 06, 2020 | 109.57 | 119.09 | 108.30 | 117.14 | 2,062,238 | +14.42(+14.04%) |
Apr 03, 2020 | 104.55 | 108.62 | 101.00 | 102.72 | 2,687,600 | -2.06(-1.97%) |
Apr 02, 2020 | 100.46 | 105.40 | 99.07 | 104.78 | 1,708,641 | +4.74(+4.74%) |
Apr 01, 2020 | 102.02 | 104.21 | 98.01 | 100.04 | 2,084,252 | -7.82(-7.25%) |
Mar 31, 2020 | 111.80 | 113.61 | 105.21 | 107.86 | 2,853,195 | -5.12(-4.53%) |
Mar 30, 2020 | 107.14 | 114.75 | 105.03 | 112.98 | 1,627,212 | +5.84(+5.45%) |
Mar 27, 2020 | 105.72 | 108.45 | 100.89 | 107.14 | 3,063,600 | -3.41(-3.08%) |
Mar 26, 2020 | 106.94 | 116.37 | 106.49 | 110.55 | 2,865,269 | +5.67(+5.41%) |
Mar 25, 2020 | 97.23 | 111.63 | 94.16 | 104.88 | 3,646,422 | +7.97(+8.22%) |
Mar 24, 2020 | 89.47 | 97.09 | 88.08 | 96.91 | 2,750,435 | +12.91(+15.37%) |
Mar 23, 2020 | 92.00 | 92.00 | 82.03 | 84.00 | 2,740,882 | -7.67(-8.37%) |
Mar 20, 2020 | 91.79 | 99.73 | 89.57 | 91.67 | 2,987,800 | +1.05(+1.16%) |
Mar 19, 2020 | 88.83 | 104.83 | 82.00 | 90.62 | 3,712,016 | +0.74(+0.82%) |
Mar 18, 2020 | 100.44 | 100.99 | 81.79 | 89.88 | 4,695,580 | -17.81(-16.54%) |
Mar 17, 2020 | 104.09 | 110.54 | 101.05 | 107.69 | 3,699,856 | +5.33(+5.21%) |
Mar 16, 2020 | 99.74 | 106.25 | 94.20 | 102.36 | 5,128,914 | -16.35(-13.77%) |
Mar 13, 2020 | 119.79 | 120.60 | 111.08 | 118.71 | 2,244,600 | -6.71(-5.35%) |
Mar 12, 2020 | 117.14 | 125.42 | 110.35 | 125.42 | 2,910,661 | +0.00(+0.00%) |
Mar 11, 2020 | 126.63 | 128.24 | 123.26 | 125.42 | 2,112,994 | -5.40(-4.13%) |
Mar 10, 2020 | 129.28 | 131.14 | 122.77 | 130.82 | 2,721,815 | +6.82(+5.50%) |
Mar 09, 2020 | 129.46 | 131.14 | 122.97 | 124.00 | 2,760,829 | -12.05(-8.86%) |
Mar 06, 2020 | 135.62 | 138.30 | 131.39 | 136.05 | 2,110,500 | -2.16(-1.56%) |
Mar 05, 2020 | 144.17 | 144.78 | 136.51 | 138.21 | 2,214,990 | -9.68(-6.55%) |
Mar 04, 2020 | 144.86 | 148.45 | 144.50 | 147.89 | 1,228,700 | +6.53(+4.62%) |
Mar 03, 2020 | 147.44 | 150.25 | 139.53 | 141.36 | 1,557,197 | -5.72(-3.89%) |