Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 124.84 | 126.11 | 123.27 | 124.95 | 3,162,052 | -0.28(-0.22%) |
May 28, 2020 | 124.23 | 125.41 | 123.02 | 125.23 | 1,490,615 | +2.70(+2.20%) |
May 27, 2020 | 118.19 | 122.72 | 116.99 | 122.53 | 1,567,834 | +4.40(+3.73%) |
May 26, 2020 | 121.33 | 121.44 | 117.72 | 118.13 | 1,867,227 | -1.83(-1.53%) |
May 22, 2020 | 118.30 | 120.23 | 117.51 | 119.96 | 977,174 | +2.05(+1.74%) |
May 21, 2020 | 119.90 | 120.14 | 117.09 | 117.91 | 2,820,338 | -2.23(-1.85%) |
May 20, 2020 | 120.68 | 121.15 | 119.67 | 120.13 | 1,242,675 | +0.28(+0.24%) |
May 19, 2020 | 120.40 | 121.08 | 118.58 | 119.85 | 1,278,703 | -1.25(-1.03%) |
May 18, 2020 | 120.76 | 121.62 | 117.92 | 121.09 | 1,954,518 | +1.73(+1.45%) |
May 15, 2020 | 119.84 | 122.19 | 119.06 | 119.36 | 2,842,940 | -0.59(-0.50%) |
May 14, 2020 | 120.69 | 121.41 | 118.55 | 119.96 | 1,257,315 | -0.77(-0.64%) |
May 13, 2020 | 121.18 | 122.34 | 119.72 | 120.73 | 877,432 | -0.55(-0.45%) |
May 12, 2020 | 122.55 | 123.31 | 121.22 | 121.28 | 724,618 | -0.44(-0.36%) |
May 11, 2020 | 121.88 | 123.77 | 121.69 | 121.72 | 1,187,513 | -0.22(-0.18%) |
May 08, 2020 | 121.07 | 122.45 | 120.67 | 121.94 | 908,032 | +2.44(+2.04%) |
May 07, 2020 | 121.87 | 122.05 | 119.37 | 119.50 | 1,069,543 | -1.10(-0.91%) |
May 06, 2020 | 120.88 | 121.74 | 120.14 | 120.60 | 937,371 | +0.34(+0.28%) |
May 05, 2020 | 120.47 | 121.67 | 118.79 | 120.26 | 1,240,395 | +0.10(+0.08%) |
May 04, 2020 | 120.75 | 120.84 | 118.93 | 120.16 | 1,211,895 | -1.18(-0.97%) |
May 01, 2020 | 120.33 | 122.45 | 119.35 | 121.34 | 1,259,863 | +0.10(+0.08%) |
Apr 30, 2020 | 123.23 | 123.49 | 120.84 | 121.24 | 1,328,482 | -1.81(-1.47%) |
Apr 29, 2020 | 123.20 | 123.51 | 120.92 | 123.05 | 2,086,186 | +0.15(+0.12%) |
Apr 28, 2020 | 123.69 | 124.62 | 122.50 | 122.91 | 1,274,923 | -0.79(-0.64%) |
Apr 27, 2020 | 125.01 | 126.05 | 123.68 | 123.69 | 1,440,376 | -0.58(-0.46%) |
Apr 24, 2020 | 124.53 | 125.06 | 122.12 | 124.27 | 1,546,702 | -1.15(-0.92%) |
Apr 23, 2020 | 128.17 | 130.01 | 124.39 | 125.42 | 2,365,267 | -5.75(-4.38%) |
Apr 22, 2020 | 130.54 | 133.19 | 130.46 | 131.17 | 1,412,761 | +1.52(+1.17%) |
Apr 21, 2020 | 133.88 | 133.88 | 128.86 | 129.65 | 1,350,197 | -2.71(-2.05%) |
Apr 20, 2020 | 131.15 | 134.85 | 130.97 | 132.36 | 1,145,535 | -1.72(-1.28%) |
Apr 17, 2020 | 134.94 | 135.28 | 131.79 | 134.08 | 1,271,660 | +0.93(+0.69%) |
Apr 16, 2020 | 131.85 | 134.28 | 130.62 | 133.16 | 1,576,296 | +2.61(+2.00%) |
Apr 15, 2020 | 133.77 | 134.35 | 129.80 | 130.55 | 1,874,006 | -3.23(-2.42%) |
Apr 14, 2020 | 131.69 | 135.00 | 129.78 | 133.78 | 1,258,492 | +3.19(+2.44%) |
Apr 13, 2020 | 131.10 | 132.22 | 129.20 | 130.59 | 1,839,312 | -1.15(-0.88%) |
Apr 09, 2020 | 130.71 | 134.90 | 130.67 | 131.75 | 1,040,419 | +1.10(+0.84%) |
Apr 08, 2020 | 129.65 | 131.87 | 128.66 | 130.65 | 851,654 | +1.46(+1.13%) |
Apr 07, 2020 | 130.14 | 132.40 | 128.20 | 129.19 | 1,494,264 | -0.69(-0.53%) |
Apr 06, 2020 | 131.42 | 131.83 | 126.39 | 129.87 | 1,414,387 | +1.91(+1.50%) |
Apr 03, 2020 | 123.48 | 128.60 | 123.48 | 127.96 | 1,604,594 | +3.70(+2.98%) |
Apr 02, 2020 | 118.85 | 124.96 | 118.82 | 124.26 | 2,331,875 | +3.73(+3.09%) |
Apr 01, 2020 | 117.54 | 122.36 | 116.95 | 120.53 | 1,542,619 | -0.77(-0.63%) |
Mar 31, 2020 | 125.29 | 126.38 | 120.90 | 121.30 | 2,362,442 | -4.83(-3.83%) |
Mar 30, 2020 | 122.03 | 126.91 | 122.03 | 126.14 | 1,472,686 | +6.35(+5.30%) |
Mar 27, 2020 | 118.14 | 124.06 | 117.92 | 119.78 | 1,661,722 | -1.47(-1.22%) |
Mar 26, 2020 | 115.46 | 121.83 | 115.46 | 121.26 | 1,573,515 | +5.78(+5.00%) |
Mar 25, 2020 | 113.05 | 119.74 | 111.11 | 115.48 | 2,188,423 | +3.86(+3.46%) |
Mar 24, 2020 | 104.96 | 112.80 | 104.57 | 111.62 | 1,663,568 | +8.62(+8.37%) |
Mar 23, 2020 | 107.80 | 112.11 | 100.59 | 102.99 | 2,094,268 | -4.79(-4.44%) |
Mar 20, 2020 | 109.99 | 115.62 | 106.73 | 107.78 | 1,925,732 | -3.72(-3.33%) |
Mar 19, 2020 | 106.26 | 116.95 | 105.29 | 111.50 | 1,973,198 | +5.20(+4.89%) |
Mar 18, 2020 | 121.04 | 125.39 | 102.15 | 106.30 | 3,308,603 | -21.05(-16.53%) |
Mar 17, 2020 | 117.59 | 132.37 | 117.01 | 127.34 | 2,926,081 | +12.06(+10.46%) |
Mar 16, 2020 | 117.61 | 125.04 | 105.47 | 115.29 | 2,156,846 | -12.73(-9.95%) |
Mar 13, 2020 | 128.25 | 128.27 | 120.29 | 128.02 | 2,080,839 | +6.38(+5.25%) |
Mar 12, 2020 | 126.33 | 130.63 | 121.61 | 121.64 | 2,706,020 | -14.56(-10.69%) |
Mar 11, 2020 | 137.44 | 138.99 | 134.41 | 136.20 | 1,176,123 | -5.29(-3.74%) |
Mar 10, 2020 | 140.04 | 141.86 | 135.49 | 141.49 | 2,075,737 | +3.25(+2.35%) |
Mar 09, 2020 | 137.46 | 141.13 | 135.49 | 138.24 | 1,334,382 | -4.84(-3.38%) |
Mar 06, 2020 | 141.70 | 144.12 | 140.04 | 143.08 | 1,221,523 | -2.48(-1.70%) |
Mar 05, 2020 | 145.41 | 146.81 | 143.76 | 145.56 | 1,063,991 | -1.78(-1.21%) |
Mar 04, 2020 | 142.81 | 147.43 | 141.87 | 147.35 | 1,094,795 | +6.83(+4.86%) |
Mar 03, 2020 | 140.17 | 143.34 | 138.76 | 140.52 | 1,466,073 | +1.03(+0.74%) |