Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 124.83 | 126.10 | 123.26 | 124.94 | 3,162,378 | -0.28(-0.22%) |
May 28, 2020 | 124.22 | 125.40 | 123.00 | 125.21 | 1,490,769 | +2.70(+2.20%) |
May 27, 2020 | 118.18 | 122.71 | 116.98 | 122.52 | 1,567,995 | +4.40(+3.73%) |
May 26, 2020 | 121.32 | 121.43 | 117.71 | 118.11 | 1,867,420 | -1.83(-1.53%) |
May 22, 2020 | 118.29 | 120.22 | 117.50 | 119.95 | 977,274 | +2.05(+1.74%) |
May 21, 2020 | 119.89 | 120.13 | 117.08 | 117.89 | 2,820,628 | -2.23(-1.85%) |
May 20, 2020 | 120.67 | 121.14 | 119.66 | 120.12 | 1,242,803 | +0.28(+0.24%) |
May 19, 2020 | 120.38 | 121.06 | 118.56 | 119.83 | 1,278,835 | -1.25(-1.03%) |
May 18, 2020 | 120.75 | 121.61 | 117.91 | 121.08 | 1,954,720 | +1.73(+1.45%) |
May 15, 2020 | 119.83 | 122.18 | 119.05 | 119.35 | 2,843,232 | -0.59(-0.50%) |
May 14, 2020 | 120.68 | 121.40 | 118.53 | 119.94 | 1,257,444 | -0.77(-0.64%) |
May 13, 2020 | 121.17 | 122.33 | 119.71 | 120.71 | 877,523 | -0.55(-0.45%) |
May 12, 2020 | 122.54 | 123.30 | 121.21 | 121.26 | 724,692 | -0.44(-0.36%) |
May 11, 2020 | 121.87 | 123.75 | 121.67 | 121.70 | 1,187,636 | -0.22(-0.18%) |
May 08, 2020 | 121.06 | 122.44 | 120.66 | 121.92 | 908,126 | +2.44(+2.04%) |
May 07, 2020 | 121.86 | 122.03 | 119.36 | 119.49 | 1,069,654 | -1.10(-0.91%) |
May 06, 2020 | 120.87 | 121.73 | 120.13 | 120.59 | 937,468 | +0.34(+0.28%) |
May 05, 2020 | 120.46 | 121.66 | 118.78 | 120.25 | 1,240,523 | +0.10(+0.08%) |
May 04, 2020 | 120.73 | 120.83 | 118.92 | 120.15 | 1,212,019 | -1.18(-0.97%) |
May 01, 2020 | 120.32 | 122.44 | 119.34 | 121.33 | 1,259,993 | +0.10(+0.08%) |
Apr 30, 2020 | 123.21 | 123.48 | 120.83 | 121.23 | 1,328,619 | -1.81(-1.47%) |
Apr 29, 2020 | 123.19 | 123.50 | 120.91 | 123.04 | 2,086,401 | +0.15(+0.12%) |
Apr 28, 2020 | 123.68 | 124.60 | 122.49 | 122.89 | 1,275,054 | -0.79(-0.64%) |
Apr 27, 2020 | 125.00 | 126.03 | 123.67 | 123.68 | 1,440,525 | -0.58(-0.46%) |
Apr 24, 2020 | 124.52 | 125.04 | 122.11 | 124.26 | 1,546,862 | -1.15(-0.92%) |
Apr 23, 2020 | 128.16 | 130.00 | 124.38 | 125.41 | 2,365,511 | -5.75(-4.38%) |
Apr 22, 2020 | 130.53 | 133.17 | 130.44 | 131.16 | 1,412,906 | +1.52(+1.17%) |
Apr 21, 2020 | 133.87 | 133.87 | 128.84 | 129.64 | 1,350,336 | -2.71(-2.05%) |
Apr 20, 2020 | 131.13 | 134.84 | 130.96 | 132.35 | 1,145,653 | -1.72(-1.28%) |
Apr 17, 2020 | 134.93 | 135.27 | 131.78 | 134.07 | 1,271,791 | +0.92(+0.69%) |
Apr 16, 2020 | 131.84 | 134.26 | 130.60 | 133.15 | 1,576,458 | +2.61(+2.00%) |
Apr 15, 2020 | 133.76 | 134.34 | 129.79 | 130.54 | 1,874,199 | -3.23(-2.42%) |
Apr 14, 2020 | 131.68 | 134.99 | 129.77 | 133.77 | 1,258,622 | +3.19(+2.44%) |
Apr 13, 2020 | 131.09 | 132.20 | 129.19 | 130.58 | 1,839,501 | -1.15(-0.88%) |
Apr 09, 2020 | 130.69 | 134.88 | 130.66 | 131.74 | 1,040,526 | +1.10(+0.84%) |
Apr 08, 2020 | 129.64 | 131.85 | 128.65 | 130.64 | 851,742 | +1.47(+1.13%) |
Apr 07, 2020 | 130.12 | 132.38 | 128.18 | 129.17 | 1,494,418 | -0.69(-0.53%) |
Apr 06, 2020 | 131.41 | 131.82 | 126.38 | 129.86 | 1,414,533 | +1.91(+1.50%) |
Apr 03, 2020 | 123.47 | 128.59 | 123.47 | 127.95 | 1,604,760 | +3.70(+2.98%) |
Apr 02, 2020 | 118.84 | 124.94 | 118.81 | 124.25 | 2,332,115 | +3.72(+3.09%) |
Apr 01, 2020 | 117.53 | 122.34 | 116.94 | 120.52 | 1,542,778 | -0.77(-0.63%) |
Mar 31, 2020 | 125.27 | 126.37 | 120.89 | 121.29 | 2,362,685 | -4.83(-3.83%) |
Mar 30, 2020 | 122.01 | 126.89 | 122.01 | 126.12 | 1,472,837 | +6.35(+5.30%) |
Mar 27, 2020 | 118.12 | 124.05 | 117.91 | 119.77 | 1,661,893 | -1.47(-1.22%) |
Mar 26, 2020 | 115.45 | 121.82 | 115.45 | 121.25 | 1,573,677 | +5.78(+5.00%) |
Mar 25, 2020 | 113.03 | 119.72 | 111.10 | 115.47 | 2,188,649 | +3.86(+3.46%) |
Mar 24, 2020 | 104.95 | 112.79 | 104.56 | 111.61 | 1,663,739 | +8.62(+8.37%) |
Mar 23, 2020 | 107.79 | 112.10 | 100.58 | 102.98 | 2,094,483 | -4.79(-4.44%) |
Mar 20, 2020 | 109.98 | 115.61 | 106.72 | 107.77 | 1,925,930 | -3.72(-3.33%) |
Mar 19, 2020 | 106.25 | 116.94 | 105.28 | 111.49 | 1,973,401 | +5.20(+4.89%) |
Mar 18, 2020 | 121.03 | 125.37 | 102.14 | 106.29 | 3,308,944 | -21.04(-16.53%) |
Mar 17, 2020 | 117.57 | 132.36 | 117.00 | 127.33 | 2,926,383 | +12.05(+10.46%) |
Mar 16, 2020 | 117.59 | 125.03 | 105.46 | 115.28 | 2,157,068 | -12.73(-9.95%) |
Mar 13, 2020 | 128.24 | 128.26 | 120.28 | 128.01 | 2,081,053 | +6.38(+5.25%) |
Mar 12, 2020 | 126.32 | 130.62 | 121.60 | 121.63 | 2,706,299 | -14.55(-10.69%) |
Mar 11, 2020 | 137.43 | 138.98 | 134.40 | 136.18 | 1,176,244 | -5.29(-3.74%) |
Mar 10, 2020 | 140.03 | 141.84 | 135.48 | 141.47 | 2,075,951 | +3.25(+2.35%) |
Mar 09, 2020 | 137.45 | 141.12 | 135.48 | 138.23 | 1,334,520 | -4.84(-3.38%) |
Mar 06, 2020 | 141.69 | 144.10 | 140.03 | 143.07 | 1,221,649 | -2.48(-1.70%) |
Mar 05, 2020 | 145.39 | 146.79 | 143.75 | 145.55 | 1,064,101 | -1.78(-1.21%) |
Mar 04, 2020 | 142.79 | 147.41 | 141.86 | 147.33 | 1,094,908 | +6.83(+4.86%) |
Mar 03, 2020 | 140.16 | 143.32 | 138.75 | 140.50 | 1,466,224 | +1.03(+0.74%) |