Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 133.68 | 135.16 | 130.73 | 134.71 | 3,522,779 | +1.55(+1.17%) |
May 28, 2020 | 133.96 | 134.73 | 131.98 | 133.16 | 2,770,139 | +0.12(+0.09%) |
May 27, 2020 | 129.94 | 133.46 | 128.32 | 133.04 | 3,740,649 | +5.29(+4.14%) |
May 26, 2020 | 126.90 | 128.34 | 125.71 | 127.75 | 3,349,803 | +3.72(+3.00%) |
May 22, 2020 | 122.31 | 124.81 | 121.29 | 124.03 | 2,393,576 | +1.43(+1.16%) |
May 21, 2020 | 123.62 | 124.19 | 122.03 | 122.60 | 3,106,108 | -1.34(-1.08%) |
May 20, 2020 | 123.81 | 125.15 | 123.22 | 123.94 | 5,944,001 | +1.54(+1.26%) |
May 19, 2020 | 125.26 | 126.55 | 122.35 | 122.40 | 2,743,649 | -3.03(-2.42%) |
May 18, 2020 | 124.44 | 126.42 | 123.69 | 125.43 | 4,081,846 | +1.43(+1.15%) |
May 15, 2020 | 123.01 | 124.13 | 121.25 | 124.01 | 4,401,653 | -0.09(-0.07%) |
May 14, 2020 | 123.20 | 124.29 | 120.14 | 124.10 | 2,354,222 | +0.34(+0.27%) |
May 13, 2020 | 130.33 | 130.33 | 122.12 | 123.76 | 3,223,445 | -6.58(-5.04%) |
May 12, 2020 | 133.20 | 133.93 | 130.02 | 130.33 | 2,190,318 | -2.65(-1.99%) |
May 11, 2020 | 132.50 | 134.08 | 132.15 | 132.98 | 1,916,878 | -1.28(-0.95%) |
May 08, 2020 | 137.54 | 137.74 | 133.08 | 134.26 | 1,890,415 | -1.63(-1.20%) |
May 07, 2020 | 135.54 | 137.31 | 134.88 | 135.89 | 2,066,381 | +2.95(+2.22%) |
May 06, 2020 | 131.62 | 135.76 | 131.62 | 132.94 | 1,935,903 | -1.16(-0.86%) |
May 05, 2020 | 133.85 | 135.89 | 133.17 | 134.09 | 1,818,250 | +1.23(+0.93%) |
May 04, 2020 | 128.15 | 133.01 | 127.26 | 132.86 | 2,843,053 | +3.73(+2.89%) |
May 01, 2020 | 131.66 | 133.06 | 128.25 | 129.13 | 2,845,736 | -5.77(-4.27%) |
Apr 30, 2020 | 132.87 | 135.47 | 132.03 | 134.89 | 2,818,980 | +0.78(+0.58%) |
Apr 29, 2020 | 134.96 | 134.96 | 130.21 | 134.11 | 2,875,147 | +2.60(+1.98%) |
Apr 28, 2020 | 131.71 | 134.43 | 131.13 | 131.51 | 2,315,820 | +0.73(+0.56%) |
Apr 27, 2020 | 128.57 | 130.88 | 128.25 | 130.78 | 1,935,075 | +2.75(+2.15%) |
Apr 24, 2020 | 125.55 | 128.49 | 124.49 | 128.03 | 2,175,108 | +3.04(+2.44%) |
Apr 23, 2020 | 127.69 | 129.80 | 124.56 | 124.99 | 2,550,229 | -2.56(-2.00%) |
Apr 22, 2020 | 125.75 | 128.51 | 124.18 | 127.55 | 1,694,694 | +4.68(+3.81%) |
Apr 21, 2020 | 126.18 | 126.57 | 122.49 | 122.87 | 2,368,529 | -5.71(-4.44%) |
Apr 20, 2020 | 127.39 | 130.26 | 126.90 | 128.58 | 2,741,914 | -1.16(-0.89%) |
Apr 17, 2020 | 130.13 | 130.69 | 127.55 | 129.74 | 3,457,533 | +3.83(+3.04%) |
Apr 16, 2020 | 127.38 | 127.78 | 123.61 | 125.91 | 2,119,371 | -0.66(-0.52%) |
Apr 15, 2020 | 128.87 | 129.35 | 126.15 | 126.57 | 2,334,040 | -5.73(-4.33%) |
Apr 14, 2020 | 129.40 | 132.41 | 129.17 | 132.30 | 2,614,647 | +3.99(+3.11%) |
Apr 13, 2020 | 128.95 | 129.59 | 125.08 | 128.31 | 1,879,835 | -2.75(-2.10%) |
Apr 09, 2020 | 128.95 | 132.25 | 128.66 | 131.06 | 2,918,051 | +3.67(+2.88%) |
Apr 08, 2020 | 126.90 | 128.37 | 125.39 | 127.39 | 2,965,020 | +1.44(+1.15%) |
Apr 07, 2020 | 133.84 | 135.34 | 125.75 | 125.95 | 3,121,588 | -2.47(-1.93%) |
Apr 06, 2020 | 124.14 | 129.16 | 123.55 | 128.42 | 3,984,511 | +10.19(+8.62%) |
Apr 03, 2020 | 120.19 | 121.87 | 116.50 | 118.23 | 1,704,462 | -2.74(-2.27%) |
Apr 02, 2020 | 117.45 | 121.95 | 117.18 | 120.97 | 4,141,200 | +1.68(+1.41%) |
Apr 01, 2020 | 119.53 | 122.67 | 117.79 | 119.29 | 3,159,517 | -6.40(-5.09%) |
Mar 31, 2020 | 124.13 | 128.19 | 123.43 | 125.69 | 3,820,247 | -1.05(-0.83%) |
Mar 30, 2020 | 121.75 | 127.40 | 121.17 | 126.74 | 2,742,866 | +5.92(+4.90%) |
Mar 27, 2020 | 119.88 | 125.06 | 118.55 | 120.81 | 3,259,944 | -5.22(-4.14%) |
Mar 26, 2020 | 113.16 | 127.03 | 112.74 | 126.04 | 4,394,418 | +13.31(+11.80%) |
Mar 25, 2020 | 111.05 | 119.55 | 107.12 | 112.73 | 4,286,233 | +1.50(+1.35%) |
Mar 24, 2020 | 105.44 | 112.23 | 105.11 | 111.23 | 5,311,253 | +10.93(+10.90%) |
Mar 23, 2020 | 99.80 | 103.05 | 96.46 | 100.30 | 5,213,713 | -2.75(-2.67%) |
Mar 20, 2020 | 109.36 | 109.86 | 98.49 | 103.05 | 6,804,799 | -4.88(-4.52%) |
Mar 19, 2020 | 108.33 | 113.27 | 101.15 | 107.93 | 4,373,886 | -0.21(-0.20%) |
Mar 18, 2020 | 111.14 | 112.73 | 94.82 | 108.14 | 5,554,804 | -10.84(-9.11%) |
Mar 17, 2020 | 114.44 | 120.03 | 108.91 | 118.98 | 4,648,617 | +6.37(+5.66%) |
Mar 16, 2020 | 117.76 | 121.13 | 112.24 | 112.61 | 4,802,034 | -20.27(-15.25%) |
Mar 13, 2020 | 125.97 | 132.91 | 118.88 | 132.88 | 3,920,132 | +13.08(+10.91%) |
Mar 12, 2020 | 126.49 | 126.78 | 115.74 | 119.80 | 5,977,914 | -15.47(-11.43%) |
Mar 11, 2020 | 136.77 | 138.84 | 133.15 | 135.27 | 3,010,051 | -5.86(-4.15%) |
Mar 10, 2020 | 143.44 | 143.60 | 134.54 | 141.13 | 4,543,381 | +3.20(+2.32%) |
Mar 09, 2020 | 136.27 | 141.86 | 133.69 | 137.93 | 4,980,018 | -7.52(-5.17%) |
Mar 06, 2020 | 140.22 | 146.33 | 139.84 | 145.45 | 3,432,857 | -1.39(-0.95%) |
Mar 05, 2020 | 145.72 | 149.11 | 145.25 | 146.84 | 3,675,740 | -3.40(-2.26%) |
Mar 04, 2020 | 144.78 | 150.45 | 143.31 | 150.24 | 3,115,809 | +8.36(+5.89%) |
Mar 03, 2020 | 147.72 | 150.29 | 140.75 | 141.88 | 3,385,961 | -7.09(-4.76%) |