Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 125.32 | 125.45 | 125.28 | 125.43 | 2,991,159 | +0.20(+0.16%) |
May 28, 2020 | 125.17 | 125.27 | 125.14 | 125.24 | 893,589 | -0.01(-0.01%) |
May 27, 2020 | 125.18 | 125.37 | 125.18 | 125.25 | 959,812 | +0.01(+0.01%) |
May 26, 2020 | 125.15 | 125.26 | 125.14 | 125.24 | 618,356 | -0.05(-0.04%) |
May 22, 2020 | 125.29 | 125.34 | 125.28 | 125.28 | 824,526 | +0.04(+0.03%) |
May 21, 2020 | 125.23 | 125.32 | 125.20 | 125.25 | 846,431 | +0.01(+0.01%) |
May 20, 2020 | 125.16 | 125.33 | 125.11 | 125.24 | 1,041,694 | +0.01(+0.01%) |
May 19, 2020 | 125.05 | 125.26 | 125.05 | 125.23 | 1,102,348 | +0.17(+0.14%) |
May 18, 2020 | 125.27 | 125.28 | 124.98 | 125.06 | 1,019,732 | -0.31(-0.25%) |
May 15, 2020 | 125.48 | 125.51 | 125.33 | 125.37 | 839,122 | -0.01(-0.01%) |
May 14, 2020 | 125.37 | 125.49 | 125.36 | 125.38 | 1,548,584 | +0.08(+0.06%) |
May 13, 2020 | 125.29 | 125.39 | 125.25 | 125.30 | 1,314,779 | +0.08(+0.07%) |
May 12, 2020 | 125.01 | 125.25 | 124.98 | 125.22 | 1,982,554 | +0.15(+0.12%) |
May 11, 2020 | 125.22 | 125.26 | 125.02 | 125.07 | 1,150,802 | -0.17(-0.13%) |
May 08, 2020 | 125.29 | 125.51 | 125.18 | 125.24 | 736,736 | -0.13(-0.11%) |
May 07, 2020 | 125.01 | 125.42 | 125.01 | 125.37 | 1,382,452 | +0.41(+0.33%) |
May 06, 2020 | 124.83 | 125.00 | 124.80 | 124.96 | 936,152 | -0.08(-0.07%) |
May 05, 2020 | 125.00 | 125.09 | 124.96 | 125.04 | 596,374 | -0.03(-0.02%) |
May 04, 2020 | 125.04 | 125.12 | 124.99 | 125.07 | 728,213 | +0.03(+0.02%) |
May 01, 2020 | 125.11 | 125.14 | 124.98 | 125.04 | 1,432,347 | +0.01(+0.00%) |
Apr 30, 2020 | 125.13 | 125.25 | 125.03 | 125.03 | 1,854,997 | -0.05(-0.04%) |
Apr 29, 2020 | 125.11 | 125.19 | 124.97 | 125.08 | 705,027 | +0.06(+0.04%) |
Apr 28, 2020 | 124.95 | 125.06 | 124.95 | 125.03 | 817,021 | +0.22(+0.18%) |
Apr 27, 2020 | 124.94 | 124.94 | 121.07 | 124.80 | 842,116 | -0.25(-0.20%) |
Apr 24, 2020 | 124.97 | 125.08 | 124.95 | 125.05 | 764,943 | +0.03(+0.02%) |
Apr 23, 2020 | 124.97 | 125.07 | 124.94 | 125.03 | 986,502 | +0.00(+0.00%) |
Apr 22, 2020 | 125.09 | 125.14 | 124.94 | 125.03 | 869,572 | -0.18(-0.14%) |
Apr 21, 2020 | 125.29 | 125.35 | 125.17 | 125.20 | 2,192,737 | +0.09(+0.08%) |
Apr 20, 2020 | 125.09 | 125.13 | 125.00 | 125.11 | 1,175,832 | +0.10(+0.08%) |
Apr 17, 2020 | 125.13 | 125.29 | 125.01 | 125.01 | 1,286,315 | -0.13(-0.10%) |
Apr 16, 2020 | 125.23 | 125.29 | 125.12 | 125.14 | 1,129,361 | +0.00(+0.00%) |
Apr 15, 2020 | 125.00 | 125.23 | 124.97 | 125.14 | 1,178,762 | +0.42(+0.34%) |
Apr 14, 2020 | 124.66 | 124.80 | 124.66 | 124.72 | 1,050,927 | +0.16(+0.13%) |
Apr 13, 2020 | 124.69 | 124.72 | 124.56 | 124.56 | 1,418,274 | -0.13(-0.11%) |
Apr 09, 2020 | 124.48 | 124.80 | 124.44 | 124.69 | 1,755,220 | +0.26(+0.21%) |
Apr 08, 2020 | 124.35 | 124.56 | 124.34 | 124.43 | 2,927,520 | +0.02(+0.02%) |
Apr 07, 2020 | 124.28 | 124.42 | 124.14 | 124.41 | 2,319,433 | -0.21(-0.17%) |
Apr 06, 2020 | 124.76 | 124.77 | 124.53 | 124.61 | 2,482,264 | -0.30(-0.24%) |
Apr 03, 2020 | 124.93 | 125.15 | 124.89 | 124.91 | 1,993,565 | +0.02(+0.01%) |
Apr 02, 2020 | 125.09 | 125.18 | 124.87 | 124.89 | 2,451,695 | -0.08(-0.07%) |
Apr 01, 2020 | 125.13 | 125.16 | 124.95 | 124.98 | 4,061,832 | +0.10(+0.08%) |
Mar 31, 2020 | 124.82 | 125.03 | 124.78 | 124.88 | 2,604,969 | +0.24(+0.20%) |
Mar 30, 2020 | 124.79 | 125.04 | 124.62 | 124.64 | 2,516,095 | +0.02(+0.01%) |
Mar 27, 2020 | 124.44 | 124.70 | 124.33 | 124.62 | 1,621,547 | +0.47(+0.38%) |
Mar 26, 2020 | 124.06 | 124.40 | 123.98 | 124.15 | 1,874,458 | +0.24(+0.20%) |
Mar 25, 2020 | 123.84 | 124.09 | 123.73 | 123.91 | 2,140,674 | +0.04(+0.03%) |
Mar 24, 2020 | 123.99 | 124.27 | 123.69 | 123.87 | 5,053,183 | -0.59(-0.47%) |
Mar 23, 2020 | 123.97 | 124.63 | 123.97 | 124.46 | 3,306,425 | +0.88(+0.71%) |
Mar 20, 2020 | 122.89 | 123.61 | 122.80 | 123.58 | 3,209,781 | +1.46(+1.20%) |
Mar 19, 2020 | 122.57 | 123.13 | 122.12 | 122.12 | 4,453,304 | +0.26(+0.22%) |
Mar 18, 2020 | 122.55 | 122.92 | 121.69 | 121.86 | 5,646,453 | -0.80(-0.65%) |
Mar 17, 2020 | 123.68 | 124.00 | 122.65 | 122.65 | 3,581,945 | -1.36(-1.10%) |
Mar 16, 2020 | 123.06 | 124.51 | 123.06 | 124.01 | 8,573,389 | +1.27(+1.04%) |
Mar 13, 2020 | 122.78 | 123.23 | 122.56 | 122.74 | 4,139,552 | -0.58(-0.47%) |
Mar 12, 2020 | 123.70 | 124.56 | 123.02 | 123.32 | 3,174,865 | +0.14(+0.11%) |
Mar 11, 2020 | 123.70 | 123.83 | 123.08 | 123.18 | 4,842,806 | -0.29(-0.24%) |
Mar 10, 2020 | 123.81 | 124.17 | 123.22 | 123.47 | 2,708,099 | -0.67(-0.54%) |
Mar 09, 2020 | 124.09 | 125.11 | 124.09 | 124.14 | 4,434,825 | +0.57(+0.46%) |
Mar 06, 2020 | 123.96 | 124.18 | 123.42 | 123.57 | 3,706,485 | +0.46(+0.37%) |
Mar 05, 2020 | 123.14 | 123.27 | 123.07 | 123.11 | 1,863,497 | +0.51(+0.41%) |
Mar 04, 2020 | 122.81 | 123.06 | 122.60 | 122.61 | 2,686,518 | -0.08(-0.07%) |
Mar 03, 2020 | 121.84 | 123.22 | 121.82 | 122.69 | 4,278,215 | +1.01(+0.83%) |