Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 147.20 | 148.91 | 144.27 | 146.92 | 1,354,402 | -0.28(-0.19%) |
May 28, 2020 | 147.66 | 150.15 | 145.18 | 147.20 | 968,801 | +0.67(+0.46%) |
May 27, 2020 | 142.93 | 146.65 | 139.75 | 146.53 | 1,025,993 | +5.27(+3.73%) |
May 26, 2020 | 146.89 | 146.89 | 140.91 | 141.26 | 992,334 | -1.33(-0.93%) |
May 22, 2020 | 144.72 | 144.98 | 141.90 | 142.59 | 650,232 | -1.81(-1.25%) |
May 21, 2020 | 143.18 | 145.91 | 142.10 | 144.41 | 699,692 | +1.51(+1.06%) |
May 20, 2020 | 142.94 | 145.75 | 142.18 | 142.90 | 977,352 | +2.94(+2.10%) |
May 19, 2020 | 139.13 | 141.80 | 137.53 | 139.96 | 750,117 | -0.07(-0.05%) |
May 18, 2020 | 143.87 | 144.77 | 140.01 | 140.02 | 1,141,960 | -0.28(-0.20%) |
May 15, 2020 | 138.06 | 141.43 | 136.67 | 140.31 | 1,101,660 | +3.08(+2.25%) |
May 14, 2020 | 130.67 | 137.43 | 130.05 | 137.22 | 1,350,360 | +4.24(+3.19%) |
May 13, 2020 | 140.08 | 140.08 | 131.09 | 132.98 | 1,614,046 | -3.89(-2.84%) |
May 12, 2020 | 143.03 | 144.49 | 136.87 | 136.87 | 1,487,032 | -4.64(-3.28%) |
May 11, 2020 | 138.27 | 142.45 | 136.96 | 141.51 | 1,111,476 | +1.35(+0.96%) |
May 08, 2020 | 136.09 | 140.30 | 134.58 | 140.16 | 793,787 | +5.93(+4.42%) |
May 07, 2020 | 134.60 | 136.13 | 133.65 | 134.23 | 619,069 | +0.91(+0.68%) |
May 06, 2020 | 137.27 | 138.16 | 133.13 | 133.33 | 730,454 | -3.06(-2.24%) |
May 05, 2020 | 133.82 | 138.20 | 133.55 | 136.39 | 1,039,770 | +4.27(+3.24%) |
May 04, 2020 | 131.44 | 133.23 | 130.42 | 132.11 | 1,236,482 | -1.16(-0.87%) |
May 01, 2020 | 134.71 | 135.21 | 128.82 | 133.27 | 1,765,019 | -4.54(-3.30%) |
Apr 30, 2020 | 141.35 | 142.90 | 137.64 | 137.81 | 2,006,586 | -7.57(-5.21%) |
Apr 29, 2020 | 138.27 | 150.66 | 133.08 | 145.38 | 2,662,650 | -2.08(-1.41%) |
Apr 28, 2020 | 155.04 | 157.29 | 146.36 | 147.46 | 2,277,571 | -2.12(-1.42%) |
Apr 27, 2020 | 145.39 | 150.88 | 142.54 | 149.58 | 3,004,776 | +12.38(+9.02%) |
Apr 24, 2020 | 135.34 | 138.77 | 131.43 | 137.20 | 2,147,593 | +3.39(+2.54%) |
Apr 23, 2020 | 130.31 | 136.94 | 130.31 | 133.81 | 2,173,583 | +4.64(+3.59%) |
Apr 22, 2020 | 133.61 | 133.63 | 126.24 | 129.16 | 2,534,378 | +4.99(+4.02%) |
Apr 21, 2020 | 128.22 | 128.22 | 122.02 | 124.18 | 2,290,607 | +2.15(+1.77%) |
Apr 20, 2020 | 121.75 | 124.15 | 119.90 | 122.02 | 1,147,085 | -2.44(-1.96%) |
Apr 17, 2020 | 119.47 | 124.86 | 118.43 | 124.46 | 1,664,542 | +8.37(+7.21%) |
Apr 16, 2020 | 119.37 | 119.37 | 114.29 | 116.09 | 1,091,954 | -2.47(-2.09%) |
Apr 15, 2020 | 118.16 | 119.49 | 115.99 | 118.56 | 782,554 | -2.68(-2.21%) |
Apr 14, 2020 | 119.78 | 121.51 | 118.48 | 121.24 | 751,855 | +3.55(+3.01%) |
Apr 13, 2020 | 123.95 | 124.19 | 116.50 | 117.70 | 641,711 | -5.32(-4.33%) |
Apr 09, 2020 | 121.23 | 125.42 | 119.00 | 123.02 | 1,808,813 | +4.73(+4.00%) |
Apr 08, 2020 | 113.42 | 121.68 | 112.79 | 118.29 | 1,348,727 | +6.46(+5.78%) |
Apr 07, 2020 | 112.08 | 118.69 | 109.12 | 111.83 | 2,035,196 | +5.90(+5.57%) |
Apr 06, 2020 | 100.88 | 107.21 | 99.76 | 105.93 | 1,095,916 | +10.98(+11.56%) |
Apr 03, 2020 | 96.46 | 97.03 | 92.51 | 94.95 | 1,111,803 | -2.26(-2.33%) |
Apr 02, 2020 | 97.13 | 99.52 | 93.68 | 97.22 | 1,070,762 | -0.13(-0.14%) |
Apr 01, 2020 | 100.40 | 100.87 | 95.79 | 97.35 | 1,624,649 | -8.56(-8.09%) |
Mar 31, 2020 | 109.57 | 110.00 | 103.12 | 105.92 | 1,519,935 | -4.66(-4.21%) |
Mar 30, 2020 | 107.27 | 111.10 | 103.37 | 110.58 | 1,159,300 | +2.72(+2.52%) |
Mar 27, 2020 | 110.51 | 111.70 | 105.89 | 107.86 | 1,263,234 | -6.99(-6.09%) |
Mar 26, 2020 | 103.59 | 116.01 | 103.19 | 114.85 | 1,897,243 | +11.92(+11.59%) |
Mar 25, 2020 | 99.49 | 106.35 | 97.50 | 102.92 | 1,348,149 | +4.23(+4.29%) |
Mar 24, 2020 | 92.57 | 99.40 | 91.02 | 98.69 | 1,551,164 | +11.27(+12.89%) |
Mar 23, 2020 | 89.37 | 90.92 | 84.08 | 87.42 | 1,335,400 | -2.45(-2.72%) |
Mar 20, 2020 | 98.00 | 101.73 | 89.21 | 89.87 | 1,996,162 | -6.09(-6.35%) |
Mar 19, 2020 | 89.20 | 98.97 | 82.14 | 95.96 | 1,416,793 | +5.66(+6.26%) |
Mar 18, 2020 | 97.68 | 100.17 | 84.86 | 90.30 | 1,865,420 | -13.97(-13.40%) |
Mar 17, 2020 | 105.63 | 106.81 | 95.15 | 104.27 | 2,127,320 | +2.11(+2.07%) |
Mar 16, 2020 | 118.14 | 119.29 | 101.88 | 102.16 | 2,180,989 | -24.39(-19.28%) |
Mar 13, 2020 | 122.29 | 126.70 | 112.40 | 126.56 | 2,492,458 | +11.84(+10.32%) |
Mar 12, 2020 | 125.28 | 126.33 | 114.41 | 114.72 | 2,282,748 | -18.52(-13.90%) |
Mar 11, 2020 | 140.12 | 140.53 | 129.46 | 133.24 | 2,257,512 | -9.82(-6.87%) |
Mar 10, 2020 | 150.99 | 151.53 | 139.33 | 143.06 | 1,734,979 | -4.51(-3.06%) |
Mar 09, 2020 | 150.71 | 150.71 | 141.77 | 147.56 | 2,122,406 | -3.03(-2.01%) |
Mar 06, 2020 | 153.22 | 153.98 | 146.66 | 150.60 | 1,850,818 | -6.13(-3.91%) |
Mar 05, 2020 | 156.93 | 163.04 | 154.87 | 156.73 | 2,067,003 | -3.52(-2.20%) |
Mar 04, 2020 | 156.28 | 161.00 | 155.62 | 160.25 | 2,125,002 | +8.54(+5.63%) |
Mar 03, 2020 | 156.88 | 158.40 | 151.05 | 151.71 | 1,145,077 | -5.80(-3.68%) |