Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 133.69 | 135.17 | 130.74 | 134.72 | 3,522,570 | +1.55(+1.17%) |
May 28, 2020 | 133.96 | 134.74 | 131.99 | 133.16 | 2,769,974 | +0.12(+0.09%) |
May 27, 2020 | 129.94 | 133.47 | 128.33 | 133.04 | 3,740,426 | +5.29(+4.14%) |
May 26, 2020 | 126.91 | 128.34 | 125.72 | 127.76 | 3,349,603 | +3.73(+3.00%) |
May 22, 2020 | 122.31 | 124.81 | 121.30 | 124.03 | 2,393,433 | +1.42(+1.16%) |
May 21, 2020 | 123.63 | 124.20 | 122.04 | 122.61 | 3,105,923 | -1.34(-1.08%) |
May 20, 2020 | 123.82 | 125.15 | 123.22 | 123.95 | 5,943,647 | +1.55(+1.26%) |
May 19, 2020 | 125.26 | 126.56 | 122.36 | 122.40 | 2,743,485 | -3.03(-2.42%) |
May 18, 2020 | 124.45 | 126.43 | 123.70 | 125.44 | 4,081,603 | +1.42(+1.15%) |
May 15, 2020 | 123.02 | 124.13 | 121.25 | 124.01 | 4,401,391 | -0.09(-0.07%) |
May 14, 2020 | 123.20 | 124.30 | 120.14 | 124.11 | 2,354,082 | +0.34(+0.28%) |
May 13, 2020 | 130.34 | 130.34 | 122.13 | 123.77 | 3,223,253 | -6.58(-5.05%) |
May 12, 2020 | 133.21 | 133.94 | 130.03 | 130.34 | 2,190,188 | -2.65(-1.99%) |
May 11, 2020 | 132.51 | 134.08 | 132.15 | 132.99 | 1,916,764 | -1.28(-0.95%) |
May 08, 2020 | 137.55 | 137.74 | 133.09 | 134.27 | 1,890,302 | -1.63(-1.20%) |
May 07, 2020 | 135.55 | 137.32 | 134.88 | 135.90 | 2,066,258 | +2.95(+2.22%) |
May 06, 2020 | 131.63 | 135.77 | 131.63 | 132.94 | 1,935,787 | -1.16(-0.86%) |
May 05, 2020 | 133.86 | 135.90 | 133.18 | 134.10 | 1,818,141 | +1.23(+0.93%) |
May 04, 2020 | 128.16 | 133.02 | 127.27 | 132.87 | 2,842,884 | +3.73(+2.89%) |
May 01, 2020 | 131.66 | 133.07 | 128.25 | 129.14 | 2,845,566 | -5.77(-4.27%) |
Apr 30, 2020 | 132.88 | 135.48 | 132.03 | 134.90 | 2,818,812 | +0.78(+0.58%) |
Apr 29, 2020 | 134.97 | 134.97 | 130.22 | 134.12 | 2,874,976 | +2.60(+1.98%) |
Apr 28, 2020 | 131.72 | 134.43 | 131.14 | 131.52 | 2,315,682 | +0.73(+0.56%) |
Apr 27, 2020 | 128.57 | 130.88 | 128.26 | 130.79 | 1,934,960 | +2.75(+2.15%) |
Apr 24, 2020 | 125.56 | 128.50 | 124.50 | 128.04 | 2,174,979 | +3.04(+2.44%) |
Apr 23, 2020 | 127.69 | 129.81 | 124.56 | 125.00 | 2,550,077 | -2.56(-2.00%) |
Apr 22, 2020 | 125.76 | 128.52 | 124.19 | 127.55 | 1,694,593 | +4.68(+3.81%) |
Apr 21, 2020 | 126.18 | 126.58 | 122.50 | 122.87 | 2,368,388 | -5.71(-4.44%) |
Apr 20, 2020 | 127.40 | 130.27 | 126.91 | 128.58 | 2,741,751 | -1.16(-0.89%) |
Apr 17, 2020 | 130.14 | 130.70 | 127.55 | 129.74 | 3,457,327 | +3.83(+3.04%) |
Apr 16, 2020 | 127.39 | 127.78 | 123.62 | 125.92 | 2,119,245 | -0.66(-0.52%) |
Apr 15, 2020 | 128.88 | 129.36 | 126.16 | 126.58 | 2,333,901 | -5.73(-4.33%) |
Apr 14, 2020 | 129.41 | 132.42 | 129.18 | 132.31 | 2,614,491 | +3.99(+3.11%) |
Apr 13, 2020 | 128.96 | 129.60 | 125.09 | 128.32 | 1,879,723 | -2.75(-2.10%) |
Apr 09, 2020 | 128.96 | 132.25 | 128.67 | 131.07 | 2,917,877 | +3.67(+2.88%) |
Apr 08, 2020 | 126.91 | 128.38 | 125.39 | 127.40 | 2,964,843 | +1.44(+1.15%) |
Apr 07, 2020 | 133.84 | 135.34 | 125.76 | 125.95 | 3,121,402 | -2.47(-1.93%) |
Apr 06, 2020 | 124.15 | 129.16 | 123.55 | 128.43 | 3,984,274 | +10.19(+8.62%) |
Apr 03, 2020 | 120.20 | 121.88 | 116.51 | 118.24 | 1,704,360 | -2.74(-2.27%) |
Apr 02, 2020 | 117.46 | 121.95 | 117.19 | 120.98 | 4,140,953 | +1.68(+1.41%) |
Apr 01, 2020 | 119.53 | 122.68 | 117.80 | 119.30 | 3,159,329 | -6.40(-5.09%) |
Mar 31, 2020 | 124.13 | 128.20 | 123.43 | 125.70 | 3,820,019 | -1.05(-0.83%) |
Mar 30, 2020 | 121.76 | 127.41 | 121.18 | 126.75 | 2,742,702 | +5.92(+4.90%) |
Mar 27, 2020 | 119.88 | 125.07 | 118.56 | 120.82 | 3,259,750 | -5.22(-4.14%) |
Mar 26, 2020 | 113.17 | 127.04 | 112.75 | 126.05 | 4,394,156 | +13.31(+11.80%) |
Mar 25, 2020 | 111.06 | 119.55 | 107.13 | 112.74 | 4,285,977 | +1.50(+1.35%) |
Mar 24, 2020 | 105.45 | 112.23 | 105.11 | 111.24 | 5,310,937 | +10.93(+10.90%) |
Mar 23, 2020 | 99.81 | 103.06 | 96.46 | 100.31 | 5,213,402 | -2.75(-2.67%) |
Mar 20, 2020 | 109.36 | 109.87 | 98.49 | 103.06 | 6,804,393 | -4.88(-4.52%) |
Mar 19, 2020 | 108.33 | 113.27 | 101.16 | 107.94 | 4,373,626 | -0.21(-0.20%) |
Mar 18, 2020 | 111.15 | 112.74 | 94.82 | 108.15 | 5,554,473 | -10.84(-9.11%) |
Mar 17, 2020 | 114.45 | 120.04 | 108.91 | 118.99 | 4,648,340 | +6.37(+5.66%) |
Mar 16, 2020 | 117.77 | 121.14 | 112.24 | 112.62 | 4,801,748 | -20.27(-15.25%) |
Mar 13, 2020 | 125.98 | 132.92 | 118.88 | 132.89 | 3,919,898 | +13.08(+10.91%) |
Mar 12, 2020 | 126.50 | 126.79 | 115.75 | 119.81 | 5,977,558 | -15.47(-11.43%) |
Mar 11, 2020 | 136.78 | 138.85 | 133.16 | 135.28 | 3,009,871 | -5.86(-4.15%) |
Mar 10, 2020 | 143.45 | 143.61 | 134.55 | 141.14 | 4,543,110 | +3.20(+2.32%) |
Mar 09, 2020 | 136.28 | 141.87 | 133.70 | 137.94 | 4,979,721 | -7.52(-5.17%) |
Mar 06, 2020 | 140.22 | 146.34 | 139.84 | 145.46 | 3,432,652 | -1.39(-0.95%) |
Mar 05, 2020 | 145.73 | 149.12 | 145.26 | 146.85 | 3,675,521 | -3.40(-2.26%) |
Mar 04, 2020 | 144.79 | 150.46 | 143.32 | 150.25 | 3,115,623 | +8.36(+5.89%) |
Mar 03, 2020 | 147.73 | 150.30 | 140.75 | 141.89 | 3,385,758 | -7.09(-4.76%) |