Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 136.46 | 136.46 | 136.46 | 0 | -0.02(-0.01%) | |
May 27, 2020 | 136.41 | 136.49 | 136.41 | 136.48 | 1,414,776 | -0.02(-0.01%) |
May 26, 2020 | 136.40 | 136.50 | 136.39 | 136.50 | 2,045,161 | +0.13(+0.10%) |
May 22, 2020 | 136.36 | 136.41 | 136.36 | 136.37 | 559,600 | +0.00(+0.00%) |
May 21, 2020 | 136.38 | 136.45 | 136.33 | 136.37 | 1,495,052 | -0.02(-0.01%) |
May 20, 2020 | 136.34 | 136.39 | 136.33 | 136.39 | 1,696,755 | +0.07(+0.05%) |
May 19, 2020 | 136.35 | 136.37 | 136.31 | 136.32 | 682,135 | +0.01(+0.01%) |
May 18, 2020 | 136.40 | 136.41 | 136.22 | 136.31 | 1,924,233 | -0.14(-0.10%) |
May 15, 2020 | 136.38 | 136.45 | 136.38 | 136.45 | 1,648,500 | +1.36(+1.01%) |
May 14, 2020 | 134.75 | 135.19 | 134.74 | 135.09 | 822,040 | +0.00(+0.00%) |
May 13, 2020 | 134.80 | 135.23 | 134.60 | 135.09 | 684,400 | +0.39(+0.29%) |
May 12, 2020 | 135.00 | 135.14 | 134.62 | 134.70 | 708,203 | -0.30(-0.22%) |
May 11, 2020 | 134.10 | 135.28 | 134.05 | 135.00 | 1,292,262 | +1.05(+0.78%) |
May 08, 2020 | 134.99 | 134.99 | 133.95 | 133.95 | 918,100 | -1.06(-0.79%) |
May 07, 2020 | 134.70 | 135.27 | 134.66 | 135.01 | 768,480 | +0.36(+0.27%) |
May 06, 2020 | 134.50 | 134.83 | 134.15 | 134.65 | 660,226 | +0.49(+0.37%) |
May 05, 2020 | 134.51 | 134.94 | 134.16 | 134.16 | 400,528 | -0.43(-0.32%) |
May 04, 2020 | 134.90 | 134.94 | 134.28 | 134.59 | 1,481,787 | -0.45(-0.33%) |
May 01, 2020 | 134.65 | 135.04 | 134.45 | 135.04 | 698,400 | +0.66(+0.49%) |
Apr 30, 2020 | 134.20 | 134.69 | 134.10 | 134.38 | 1,603,702 | +0.38(+0.28%) |
Apr 29, 2020 | 134.30 | 134.77 | 133.85 | 134.00 | 1,131,184 | -0.18(-0.13%) |
Apr 28, 2020 | 135.15 | 135.22 | 134.13 | 134.18 | 1,978,996 | +0.21(+0.16%) |
Apr 27, 2020 | 135.30 | 135.31 | 133.97 | 133.97 | 1,797,929 | -1.19(-0.88%) |
Apr 24, 2020 | 135.25 | 135.29 | 134.84 | 135.16 | 792,500 | -0.06(-0.04%) |
Apr 23, 2020 | 135.33 | 135.47 | 134.74 | 135.22 | 637,865 | -0.13(-0.10%) |
Apr 22, 2020 | 135.13 | 135.35 | 134.68 | 135.35 | 490,796 | +0.62(+0.46%) |
Apr 21, 2020 | 135.10 | 135.13 | 134.63 | 134.73 | 1,383,667 | -0.32(-0.24%) |
Apr 20, 2020 | 135.35 | 135.45 | 135.00 | 135.05 | 720,515 | -0.31(-0.23%) |
Apr 17, 2020 | 135.20 | 135.48 | 135.02 | 135.36 | 1,238,000 | -0.01(-0.01%) |
Apr 16, 2020 | 135.05 | 135.49 | 134.92 | 135.37 | 906,803 | +0.19(+0.14%) |
Apr 15, 2020 | 134.90 | 135.34 | 134.62 | 135.18 | 814,772 | -0.06(-0.04%) |
Apr 14, 2020 | 135.07 | 135.30 | 134.73 | 135.24 | 1,111,812 | +0.69(+0.51%) |
Apr 13, 2020 | 134.63 | 135.16 | 134.30 | 134.55 | 1,928,051 | -0.16(-0.12%) |
Apr 09, 2020 | 134.68 | 135.00 | 134.48 | 134.71 | 1,115,600 | +0.41(+0.31%) |
Apr 08, 2020 | 135.11 | 135.11 | 134.30 | 134.30 | 2,023,019 | -0.55(-0.41%) |
Apr 07, 2020 | 134.60 | 135.30 | 134.50 | 134.85 | 1,619,978 | +0.81(+0.60%) |
Apr 06, 2020 | 134.50 | 134.95 | 133.93 | 134.04 | 1,386,071 | +0.07(+0.05%) |
Apr 03, 2020 | 135.00 | 135.30 | 133.43 | 133.97 | 1,042,000 | -0.84(-0.62%) |
Apr 02, 2020 | 134.70 | 135.81 | 134.50 | 134.81 | 1,676,305 | -0.44(-0.33%) |
Apr 01, 2020 | 134.91 | 135.45 | 134.71 | 135.25 | 1,376,914 | +0.20(+0.15%) |
Mar 31, 2020 | 134.81 | 135.45 | 134.39 | 135.05 | 1,100,924 | -0.07(-0.05%) |
Mar 30, 2020 | 135.25 | 135.58 | 134.52 | 135.12 | 1,042,710 | +0.78(+0.58%) |
Mar 27, 2020 | 133.85 | 135.05 | 133.81 | 134.34 | 1,048,000 | -0.65(-0.48%) |
Mar 26, 2020 | 132.75 | 135.37 | 132.75 | 134.99 | 2,450,650 | +2.44(+1.84%) |
Mar 25, 2020 | 132.16 | 134.21 | 131.55 | 132.55 | 1,937,504 | +1.05(+0.80%) |
Mar 24, 2020 | 132.36 | 133.10 | 131.50 | 131.50 | 1,916,585 | +0.52(+0.40%) |
Mar 23, 2020 | 130.74 | 132.44 | 129.65 | 130.98 | 1,683,056 | +0.20(+0.15%) |
Mar 20, 2020 | 131.17 | 132.07 | 128.01 | 130.78 | 1,877,000 | +0.22(+0.17%) |
Mar 19, 2020 | 123.97 | 133.87 | 122.65 | 130.56 | 1,922,779 | +4.37(+3.46%) |
Mar 18, 2020 | 120.00 | 126.38 | 119.67 | 126.19 | 2,202,791 | +3.63(+2.96%) |
Mar 17, 2020 | 125.78 | 126.00 | 117.20 | 122.56 | 3,579,573 | -2.25(-1.80%) |
Mar 16, 2020 | 130.66 | 133.63 | 124.81 | 124.81 | 1,994,641 | -8.94(-6.68%) |
Mar 13, 2020 | 132.52 | 134.36 | 132.52 | 133.75 | 1,872,200 | +1.64(+1.24%) |
Mar 12, 2020 | 132.54 | 133.41 | 130.01 | 132.11 | 3,544,047 | -1.38(-1.03%) |
Mar 11, 2020 | 133.40 | 133.89 | 133.04 | 133.49 | 1,860,751 | -0.50(-0.37%) |
Mar 10, 2020 | 132.06 | 134.22 | 132.03 | 133.99 | 1,469,633 | +2.36(+1.79%) |
Mar 09, 2020 | 133.25 | 133.38 | 130.00 | 131.63 | 2,072,375 | -2.17(-1.62%) |
Mar 06, 2020 | 134.76 | 135.34 | 133.66 | 133.80 | 2,017,600 | -1.32(-0.98%) |
Mar 05, 2020 | 135.48 | 135.69 | 134.76 | 135.12 | 956,974 | -0.49(-0.36%) |
Mar 04, 2020 | 135.60 | 135.78 | 135.39 | 135.61 | 936,583 | +0.17(+0.13%) |
Mar 03, 2020 | 135.75 | 135.87 | 135.15 | 135.44 | 1,135,298 | -0.29(-0.21%) |
Mar 02, 2020 | 135.55 | 136.01 | 135.15 | 135.73 | 1,636,444 | +0.63(+0.47%) |
Feb 28, 2020 | 135.15 | 135.59 | 134.56 | 135.10 | 1,652,600 | -0.01(-0.01%) |
Feb 27, 2020 | 135.30 | 135.49 | 135.01 | 135.11 | 1,853,658 | -0.09(-0.07%) |
Feb 26, 2020 | 135.60 | 135.60 | 135.14 | 135.20 | 1,439,451 | -0.26(-0.19%) |
Feb 25, 2020 | 135.74 | 135.86 | 135.26 | 135.46 | 1,097,439 | -0.19(-0.14%) |
Feb 24, 2020 | 135.90 | 135.94 | 135.65 | 135.65 | 863,836 | -0.31(-0.23%) |
Feb 21, 2020 | 135.92 | 136.01 | 135.85 | 135.96 | 344,100 | +0.00(+0.00%) |
Feb 20, 2020 | 135.95 | 136.05 | 135.89 | 135.96 | 285,241 | +0.00(+0.00%) |
Feb 19, 2020 | 136.04 | 136.14 | 135.88 | 135.96 | 733,985 | +0.00(+0.00%) |
Feb 18, 2020 | 136.00 | 136.00 | 135.93 | 135.96 | 1,020,818 | -0.05(-0.04%) |
Feb 14, 2020 | 135.99 | 136.07 | 135.88 | 136.01 | 1,262,000 | +0.06(+0.04%) |
Feb 13, 2020 | 136.00 | 136.05 | 135.91 | 135.95 | 799,186 | -0.13(-0.10%) |
Feb 12, 2020 | 136.03 | 136.08 | 135.98 | 136.08 | 533,361 | +0.05(+0.04%) |
Feb 11, 2020 | 135.96 | 136.05 | 135.92 | 136.03 | 471,201 | +0.08(+0.06%) |
Feb 10, 2020 | 135.95 | 136.00 | 135.91 | 135.95 | 435,286 | +0.00(+0.00%) |
Feb 07, 2020 | 135.94 | 135.98 | 135.90 | 135.95 | 610,600 | +0.00(+0.00%) |
Feb 06, 2020 | 135.95 | 135.96 | 135.87 | 135.95 | 362,547 | +0.00(+0.00%) |
Feb 05, 2020 | 135.89 | 135.97 | 135.83 | 135.95 | 707,705 | +0.14(+0.10%) |
Feb 04, 2020 | 135.96 | 135.96 | 135.77 | 135.81 | 226,373 | -0.08(-0.06%) |