Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 136.60 | 138.04 | 134.00 | 135.56 | 4,509,060 | -2.62(-1.90%) |
May 28, 2020 | 139.84 | 139.84 | 136.12 | 138.18 | 1,411,469 | +0.11(+0.08%) |
May 27, 2020 | 143.37 | 143.37 | 136.77 | 138.07 | 1,168,505 | -1.31(-0.94%) |
May 26, 2020 | 138.01 | 141.25 | 136.80 | 139.38 | 1,132,015 | +5.86(+4.39%) |
May 22, 2020 | 134.00 | 134.43 | 132.92 | 133.53 | 1,168,926 | -0.44(-0.33%) |
May 21, 2020 | 134.82 | 137.29 | 133.58 | 133.97 | 944,055 | -1.43(-1.06%) |
May 20, 2020 | 135.97 | 135.97 | 132.15 | 135.40 | 1,666,449 | +1.03(+0.76%) |
May 19, 2020 | 136.63 | 138.24 | 134.16 | 134.38 | 1,351,656 | -3.33(-2.42%) |
May 18, 2020 | 136.23 | 139.46 | 133.82 | 137.71 | 1,197,282 | +7.06(+5.41%) |
May 15, 2020 | 130.53 | 134.34 | 126.75 | 130.64 | 2,279,619 | -1.31(-0.99%) |
May 14, 2020 | 129.05 | 131.95 | 126.12 | 131.95 | 1,917,868 | +0.70(+0.53%) |
May 13, 2020 | 130.82 | 132.34 | 129.71 | 131.26 | 2,060,418 | -0.38(-0.29%) |
May 12, 2020 | 137.12 | 137.60 | 131.21 | 131.64 | 2,140,482 | -4.99(-3.65%) |
May 11, 2020 | 141.29 | 141.57 | 136.52 | 136.63 | 1,178,637 | -5.84(-4.10%) |
May 08, 2020 | 141.99 | 142.75 | 139.78 | 142.47 | 1,578,631 | +3.06(+2.19%) |
May 07, 2020 | 138.70 | 141.91 | 134.79 | 139.41 | 1,332,804 | +3.16(+2.32%) |
May 06, 2020 | 138.56 | 140.43 | 136.21 | 136.25 | 1,228,274 | -2.21(-1.59%) |
May 05, 2020 | 139.29 | 140.63 | 137.84 | 138.45 | 891,164 | +1.03(+0.75%) |
May 04, 2020 | 135.91 | 137.93 | 134.97 | 137.43 | 1,392,903 | -0.24(-0.18%) |
May 01, 2020 | 138.26 | 140.32 | 136.69 | 137.67 | 1,127,265 | -3.92(-2.77%) |
Apr 30, 2020 | 142.07 | 142.71 | 140.33 | 141.59 | 1,237,265 | -2.48(-1.72%) |
Apr 29, 2020 | 144.52 | 145.95 | 141.32 | 144.07 | 944,970 | +2.90(+2.06%) |
Apr 28, 2020 | 143.25 | 145.00 | 140.86 | 141.17 | 665,759 | +1.50(+1.07%) |
Apr 27, 2020 | 139.54 | 140.90 | 138.31 | 139.68 | 1,720,731 | +2.06(+1.50%) |
Apr 24, 2020 | 137.34 | 139.01 | 135.15 | 137.62 | 1,152,584 | +0.81(+0.59%) |
Apr 23, 2020 | 138.57 | 139.01 | 134.38 | 136.81 | 1,803,683 | -2.08(-1.50%) |
Apr 22, 2020 | 139.90 | 140.88 | 138.08 | 138.89 | 1,785,866 | +1.38(+1.01%) |
Apr 21, 2020 | 139.03 | 140.40 | 136.98 | 137.51 | 2,486,641 | -1.96(-1.41%) |
Apr 20, 2020 | 144.47 | 145.72 | 139.31 | 139.47 | 1,495,914 | -8.57(-5.79%) |
Apr 17, 2020 | 143.26 | 148.66 | 142.94 | 148.04 | 1,418,777 | +7.92(+5.66%) |
Apr 16, 2020 | 140.58 | 143.31 | 138.17 | 140.11 | 996,624 | +0.15(+0.11%) |
Apr 15, 2020 | 140.10 | 143.14 | 137.58 | 139.97 | 1,044,443 | -5.17(-3.56%) |
Apr 14, 2020 | 144.16 | 146.47 | 141.07 | 145.13 | 1,175,482 | +4.88(+3.48%) |
Apr 13, 2020 | 143.98 | 144.68 | 138.18 | 140.25 | 872,763 | -5.17(-3.56%) |
Apr 09, 2020 | 141.46 | 150.24 | 141.46 | 145.42 | 2,015,497 | +5.76(+4.12%) |
Apr 08, 2020 | 129.48 | 140.39 | 127.37 | 139.66 | 1,375,817 | +11.63(+9.08%) |
Apr 07, 2020 | 133.22 | 134.14 | 126.81 | 128.03 | 1,149,399 | +1.98(+1.57%) |
Apr 06, 2020 | 121.41 | 127.11 | 121.00 | 126.05 | 1,353,182 | +11.17(+9.72%) |
Apr 03, 2020 | 116.14 | 119.96 | 113.20 | 114.89 | 1,320,724 | -2.71(-2.31%) |
Apr 02, 2020 | 117.31 | 123.46 | 114.64 | 117.60 | 1,789,969 | -2.33(-1.94%) |
Apr 01, 2020 | 121.34 | 122.04 | 113.65 | 119.93 | 2,587,147 | -7.95(-6.22%) |
Mar 31, 2020 | 130.71 | 132.28 | 124.05 | 127.88 | 2,491,665 | -4.28(-3.24%) |
Mar 30, 2020 | 139.23 | 140.45 | 125.28 | 132.16 | 2,417,130 | -5.72(-4.15%) |
Mar 27, 2020 | 125.61 | 141.89 | 125.33 | 137.88 | 1,597,471 | +7.92(+6.10%) |
Mar 26, 2020 | 121.01 | 130.70 | 119.01 | 129.96 | 2,047,996 | +8.84(+7.30%) |
Mar 25, 2020 | 108.04 | 128.42 | 106.42 | 121.11 | 2,252,867 | +11.46(+10.45%) |
Mar 24, 2020 | 108.56 | 111.27 | 105.82 | 109.65 | 2,599,420 | +5.49(+5.27%) |
Mar 23, 2020 | 113.23 | 113.23 | 101.66 | 104.17 | 2,406,389 | -9.07(-8.01%) |
Mar 20, 2020 | 127.08 | 129.86 | 110.62 | 113.23 | 1,823,672 | -12.86(-10.20%) |
Mar 19, 2020 | 132.05 | 133.84 | 125.01 | 126.09 | 1,502,653 | -6.29(-4.75%) |
Mar 18, 2020 | 146.04 | 152.05 | 126.52 | 132.38 | 1,817,132 | -23.84(-15.26%) |
Mar 17, 2020 | 143.88 | 156.93 | 139.42 | 156.22 | 2,315,740 | +15.59(+11.08%) |
Mar 16, 2020 | 151.28 | 153.34 | 140.63 | 140.63 | 1,700,640 | -25.54(-15.37%) |
Mar 13, 2020 | 163.37 | 166.83 | 154.12 | 166.18 | 1,561,786 | +9.62(+6.14%) |
Mar 12, 2020 | 156.79 | 169.18 | 154.10 | 156.56 | 2,053,800 | -11.93(-7.08%) |
Mar 11, 2020 | 174.83 | 174.85 | 167.76 | 168.49 | 1,280,461 | -11.17(-6.22%) |
Mar 10, 2020 | 173.29 | 179.80 | 168.61 | 179.66 | 1,574,305 | +10.04(+5.92%) |
Mar 09, 2020 | 171.58 | 175.16 | 169.62 | 169.62 | 1,518,113 | -10.23(-5.69%) |
Mar 06, 2020 | 179.28 | 180.76 | 174.52 | 179.85 | 1,068,119 | -3.66(-1.99%) |
Mar 05, 2020 | 184.75 | 186.23 | 181.29 | 183.51 | 931,528 | -3.79(-2.03%) |
Mar 04, 2020 | 182.13 | 187.57 | 181.37 | 187.30 | 1,151,031 | +7.73(+4.31%) |
Mar 03, 2020 | 180.38 | 186.31 | 178.41 | 179.57 | 1,277,729 | -0.81(-0.45%) |