Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 127.99 | 130.92 | 123.94 | 130.42 | 445,700 | +2.66(+2.08%) |
May 28, 2020 | 122.12 | 130.58 | 122.06 | 127.76 | 416,208 | +6.58(+5.43%) |
May 27, 2020 | 127.06 | 127.97 | 115.58 | 121.18 | 532,417 | -5.83(-4.59%) |
May 26, 2020 | 136.50 | 137.49 | 125.80 | 127.01 | 356,211 | -6.65(-4.98%) |
May 22, 2020 | 133.60 | 134.76 | 131.26 | 133.66 | 241,800 | +0.02(+0.01%) |
May 21, 2020 | 129.33 | 134.76 | 126.14 | 133.64 | 627,047 | +5.47(+4.27%) |
May 20, 2020 | 125.88 | 131.12 | 125.28 | 128.17 | 773,870 | +3.85(+3.10%) |
May 19, 2020 | 126.78 | 131.62 | 124.13 | 124.32 | 549,108 | -2.46(-1.94%) |
May 18, 2020 | 121.60 | 128.09 | 120.65 | 126.78 | 649,463 | +9.02(+7.66%) |
May 15, 2020 | 113.94 | 119.60 | 112.68 | 117.76 | 397,000 | +3.31(+2.89%) |
May 14, 2020 | 117.11 | 118.22 | 112.45 | 114.45 | 615,875 | -4.25(-3.58%) |
May 13, 2020 | 122.78 | 122.78 | 113.23 | 118.70 | 577,980 | -3.04(-2.50%) |
May 12, 2020 | 125.47 | 127.54 | 121.53 | 121.74 | 542,689 | -2.71(-2.18%) |
May 11, 2020 | 115.68 | 126.92 | 114.01 | 124.45 | 870,987 | +8.27(+7.12%) |
May 08, 2020 | 117.33 | 117.79 | 113.78 | 116.18 | 434,700 | +0.14(+0.12%) |
May 07, 2020 | 111.21 | 117.88 | 110.38 | 116.04 | 554,349 | +6.91(+6.33%) |
May 06, 2020 | 108.65 | 111.81 | 107.89 | 109.13 | 445,356 | +0.98(+0.91%) |
May 05, 2020 | 104.96 | 111.70 | 103.80 | 108.15 | 536,577 | +4.87(+4.72%) |
May 04, 2020 | 105.46 | 107.05 | 101.93 | 103.28 | 675,771 | -3.15(-2.96%) |
May 01, 2020 | 104.86 | 108.15 | 104.86 | 106.43 | 573,700 | -0.27(-0.25%) |
Apr 30, 2020 | 107.74 | 111.25 | 106.38 | 106.70 | 461,822 | -2.42(-2.22%) |
Apr 29, 2020 | 112.24 | 112.93 | 104.40 | 109.12 | 1,123,936 | -1.30(-1.18%) |
Apr 28, 2020 | 106.43 | 112.17 | 104.55 | 110.42 | 923,457 | +4.80(+4.54%) |
Apr 27, 2020 | 110.24 | 110.89 | 102.50 | 105.62 | 1,482,839 | -3.69(-3.38%) |
Apr 24, 2020 | 123.49 | 125.72 | 107.80 | 109.31 | 2,362,100 | -16.94(-13.42%) |
Apr 23, 2020 | 119.30 | 127.65 | 118.62 | 126.25 | 801,017 | +7.37(+6.20%) |
Apr 22, 2020 | 122.60 | 123.99 | 118.00 | 118.88 | 465,032 | -0.64(-0.54%) |
Apr 21, 2020 | 125.16 | 127.08 | 118.79 | 119.52 | 446,126 | -7.75(-6.09%) |
Apr 20, 2020 | 126.64 | 129.50 | 125.29 | 127.27 | 492,124 | -0.59(-0.46%) |
Apr 17, 2020 | 128.08 | 128.98 | 122.01 | 127.86 | 459,000 | +2.86(+2.29%) |
Apr 16, 2020 | 123.56 | 125.95 | 117.12 | 125.00 | 793,147 | +5.79(+4.86%) |
Apr 15, 2020 | 118.00 | 122.00 | 116.00 | 119.21 | 434,241 | -1.58(-1.31%) |
Apr 14, 2020 | 113.50 | 121.33 | 113.50 | 120.79 | 887,789 | +8.96(+8.01%) |
Apr 13, 2020 | 112.28 | 114.47 | 108.25 | 111.83 | 884,805 | -3.18(-2.76%) |
Apr 09, 2020 | 107.13 | 117.00 | 100.80 | 115.01 | 2,292,000 | +11.81(+11.44%) |
Apr 08, 2020 | 96.50 | 108.50 | 93.06 | 103.20 | 8,719,553 | -13.70(-11.72%) |
Apr 07, 2020 | 136.32 | 136.60 | 112.50 | 116.90 | 923,228 | -13.67(-10.47%) |
Apr 06, 2020 | 132.94 | 136.85 | 123.45 | 130.57 | 744,417 | +2.36(+1.84%) |
Apr 03, 2020 | 131.13 | 137.47 | 125.37 | 128.21 | 378,500 | -5.78(-4.31%) |
Apr 02, 2020 | 133.56 | 137.46 | 129.04 | 133.99 | 329,477 | +0.35(+0.26%) |
Apr 01, 2020 | 134.53 | 137.99 | 130.11 | 133.64 | 509,142 | -7.18(-5.10%) |
Mar 31, 2020 | 141.62 | 151.66 | 140.00 | 140.82 | 824,942 | -1.19(-0.84%) |
Mar 30, 2020 | 136.86 | 146.12 | 136.17 | 142.01 | 576,612 | +7.40(+5.50%) |
Mar 27, 2020 | 134.04 | 137.50 | 130.14 | 134.61 | 600,200 | -4.60(-3.30%) |
Mar 26, 2020 | 130.16 | 140.00 | 130.15 | 139.21 | 604,312 | +8.97(+6.89%) |
Mar 25, 2020 | 125.01 | 137.99 | 118.17 | 130.24 | 590,934 | +4.95(+3.95%) |
Mar 24, 2020 | 114.59 | 127.72 | 114.59 | 125.29 | 696,792 | +16.60(+15.27%) |
Mar 23, 2020 | 101.76 | 110.56 | 94.81 | 108.69 | 561,958 | +5.93(+5.77%) |
Mar 20, 2020 | 105.69 | 115.30 | 99.11 | 102.76 | 601,700 | -0.78(-0.75%) |
Mar 19, 2020 | 100.50 | 106.05 | 95.47 | 103.54 | 503,228 | +2.54(+2.51%) |
Mar 18, 2020 | 102.88 | 105.00 | 89.92 | 101.00 | 610,453 | -8.06(-7.39%) |
Mar 17, 2020 | 101.76 | 109.81 | 87.21 | 109.06 | 871,609 | +9.81(+9.88%) |
Mar 16, 2020 | 108.63 | 113.32 | 95.87 | 99.25 | 1,110,758 | -23.49(-19.14%) |
Mar 13, 2020 | 124.59 | 127.26 | 114.39 | 122.74 | 693,900 | +4.23(+3.57%) |
Mar 12, 2020 | 118.24 | 128.04 | 112.51 | 118.51 | 670,226 | -8.58(-6.75%) |
Mar 11, 2020 | 137.81 | 138.42 | 123.61 | 127.09 | 827,330 | -6.92(-5.16%) |
Mar 10, 2020 | 136.27 | 137.49 | 128.00 | 134.01 | 624,945 | +3.25(+2.49%) |
Mar 09, 2020 | 120.86 | 136.09 | 119.60 | 130.76 | 688,525 | -3.68(-2.74%) |
Mar 06, 2020 | 140.35 | 141.19 | 129.28 | 134.44 | 857,800 | -10.49(-7.24%) |
Mar 05, 2020 | 139.50 | 149.80 | 139.30 | 144.93 | 1,054,804 | -1.16(-0.79%) |
Mar 04, 2020 | 126.99 | 148.00 | 125.11 | 146.09 | 3,889,018 | +26.20(+21.85%) |
Mar 03, 2020 | 124.14 | 128.99 | 119.00 | 119.89 | 841,326 | -3.98(-3.21%) |