Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.27 | 150.62 | 146.81 | 149.04 | 1,475,148 | -0.43(-0.29%) |
May 28, 2020 | 148.16 | 151.38 | 146.90 | 149.46 | 1,802,856 | +3.01(+2.05%) |
May 27, 2020 | 148.46 | 149.69 | 145.21 | 146.46 | 1,863,657 | -0.34(-0.23%) |
May 26, 2020 | 145.31 | 149.23 | 144.66 | 146.79 | 1,159,458 | +4.10(+2.87%) |
May 22, 2020 | 141.78 | 143.52 | 141.78 | 142.70 | 756,790 | +0.32(+0.22%) |
May 21, 2020 | 143.88 | 144.81 | 141.78 | 142.38 | 626,824 | -2.35(-1.62%) |
May 20, 2020 | 143.27 | 146.15 | 143.27 | 144.73 | 900,718 | +3.20(+2.26%) |
May 19, 2020 | 141.37 | 143.19 | 141.06 | 141.53 | 747,725 | +0.11(+0.07%) |
May 18, 2020 | 143.50 | 144.35 | 140.49 | 141.43 | 1,121,446 | +1.63(+1.16%) |
May 15, 2020 | 138.90 | 140.81 | 137.77 | 139.80 | 1,527,352 | -0.60(-0.43%) |
May 14, 2020 | 136.96 | 140.53 | 136.29 | 140.40 | 908,609 | +2.07(+1.50%) |
May 13, 2020 | 140.36 | 140.64 | 136.63 | 138.33 | 952,134 | -2.49(-1.77%) |
May 12, 2020 | 142.54 | 143.62 | 140.64 | 140.82 | 1,029,191 | -2.00(-1.40%) |
May 11, 2020 | 143.90 | 144.93 | 142.62 | 142.82 | 1,155,770 | -1.78(-1.23%) |
May 08, 2020 | 144.06 | 145.89 | 143.77 | 144.60 | 522,925 | +1.04(+0.72%) |
May 07, 2020 | 143.58 | 145.09 | 142.72 | 143.57 | 683,053 | +1.98(+1.40%) |
May 06, 2020 | 142.32 | 143.36 | 141.03 | 141.58 | 726,485 | -0.35(-0.25%) |
May 05, 2020 | 137.85 | 143.11 | 137.85 | 141.93 | 1,012,604 | +4.75(+3.46%) |
May 04, 2020 | 132.39 | 137.37 | 131.30 | 137.18 | 903,085 | +3.70(+2.77%) |
May 01, 2020 | 132.77 | 134.20 | 131.50 | 133.48 | 725,712 | -0.98(-0.73%) |
Apr 30, 2020 | 137.20 | 137.59 | 134.19 | 134.46 | 1,077,640 | -4.45(-3.21%) |
Apr 29, 2020 | 138.35 | 139.97 | 136.14 | 138.91 | 809,628 | +2.73(+2.00%) |
Apr 28, 2020 | 136.10 | 138.63 | 134.26 | 136.18 | 821,304 | +2.51(+1.88%) |
Apr 27, 2020 | 128.60 | 134.10 | 128.16 | 133.67 | 913,669 | +6.46(+5.07%) |
Apr 24, 2020 | 127.16 | 127.50 | 125.25 | 127.22 | 635,424 | +0.10(+0.08%) |
Apr 23, 2020 | 128.19 | 129.51 | 126.89 | 127.12 | 811,444 | -1.13(-0.88%) |
Apr 22, 2020 | 126.70 | 128.66 | 124.13 | 128.25 | 1,173,724 | +2.37(+1.88%) |
Apr 21, 2020 | 121.97 | 129.29 | 118.28 | 125.88 | 2,676,303 | +4.09(+3.36%) |
Apr 20, 2020 | 122.40 | 126.49 | 119.46 | 121.79 | 1,516,777 | -2.09(-1.69%) |
Apr 17, 2020 | 120.22 | 124.02 | 120.22 | 123.88 | 1,080,665 | +5.78(+4.89%) |
Apr 16, 2020 | 120.94 | 121.59 | 116.69 | 118.10 | 981,734 | -2.19(-1.82%) |
Apr 15, 2020 | 122.64 | 123.65 | 120.06 | 120.29 | 877,693 | -5.35(-4.26%) |
Apr 14, 2020 | 119.37 | 126.34 | 117.26 | 125.64 | 1,250,244 | +8.10(+6.89%) |
Apr 13, 2020 | 119.29 | 120.10 | 114.79 | 117.54 | 1,198,388 | -2.71(-2.25%) |
Apr 09, 2020 | 119.44 | 123.91 | 119.26 | 120.25 | 902,258 | +1.49(+1.26%) |
Apr 08, 2020 | 113.66 | 120.20 | 111.98 | 118.76 | 772,647 | +6.23(+5.54%) |
Apr 07, 2020 | 116.77 | 119.39 | 112.31 | 112.52 | 1,321,674 | +2.31(+2.10%) |
Apr 06, 2020 | 107.73 | 111.28 | 106.73 | 110.21 | 1,064,360 | +7.00(+6.78%) |
Apr 03, 2020 | 104.79 | 108.50 | 102.28 | 103.21 | 818,582 | -2.60(-2.46%) |
Apr 02, 2020 | 108.46 | 110.58 | 103.62 | 105.81 | 1,203,254 | -4.03(-3.67%) |
Apr 01, 2020 | 111.75 | 113.46 | 108.95 | 109.84 | 1,123,525 | -5.79(-5.01%) |
Mar 31, 2020 | 117.36 | 118.98 | 115.23 | 115.63 | 1,200,231 | -2.57(-2.17%) |
Mar 30, 2020 | 116.85 | 120.62 | 115.80 | 118.19 | 972,020 | +2.47(+2.13%) |
Mar 27, 2020 | 114.41 | 119.28 | 113.33 | 115.73 | 774,678 | -2.03(-1.73%) |
Mar 26, 2020 | 113.66 | 118.30 | 113.28 | 117.76 | 932,391 | +5.74(+5.12%) |
Mar 25, 2020 | 109.72 | 115.65 | 104.85 | 112.02 | 1,438,283 | +1.99(+1.81%) |
Mar 24, 2020 | 104.91 | 111.25 | 103.72 | 110.03 | 1,436,892 | +8.75(+8.64%) |
Mar 23, 2020 | 101.25 | 107.43 | 99.72 | 101.27 | 1,576,106 | -1.00(-0.97%) |
Mar 20, 2020 | 113.26 | 114.23 | 101.98 | 102.27 | 1,281,282 | -9.45(-8.46%) |
Mar 19, 2020 | 118.78 | 118.78 | 103.79 | 111.72 | 1,781,641 | -8.42(-7.01%) |
Mar 18, 2020 | 119.89 | 123.10 | 104.36 | 120.14 | 1,923,706 | -9.57(-7.38%) |
Mar 17, 2020 | 127.59 | 131.98 | 124.84 | 129.71 | 1,724,130 | +4.91(+3.93%) |
Mar 16, 2020 | 124.56 | 127.53 | 116.82 | 124.81 | 1,610,806 | -11.40(-8.37%) |
Mar 13, 2020 | 135.93 | 137.87 | 126.53 | 136.21 | 1,769,910 | +5.07(+3.87%) |
Mar 12, 2020 | 130.29 | 135.29 | 125.30 | 131.14 | 2,231,755 | -9.69(-6.88%) |
Mar 11, 2020 | 143.69 | 147.17 | 136.48 | 140.83 | 1,680,957 | -7.14(-4.83%) |
Mar 10, 2020 | 141.11 | 147.98 | 138.48 | 147.97 | 1,291,015 | +10.81(+7.88%) |
Mar 09, 2020 | 139.55 | 143.58 | 136.72 | 137.16 | 1,375,824 | -12.09(-8.10%) |
Mar 06, 2020 | 148.76 | 150.98 | 144.58 | 149.25 | 1,546,154 | -3.94(-2.57%) |
Mar 05, 2020 | 153.85 | 155.88 | 150.70 | 153.19 | 1,759,612 | -4.47(-2.84%) |
Mar 04, 2020 | 149.04 | 157.82 | 147.72 | 157.66 | 1,550,329 | +11.23(+7.67%) |
Mar 03, 2020 | 145.52 | 149.43 | 144.14 | 146.43 | 1,579,675 | +0.76(+0.53%) |