Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 146.14 | 147.84 | 143.23 | 145.85 | 1,364,288 | -0.28(-0.19%) |
May 28, 2020 | 146.59 | 149.06 | 144.12 | 146.14 | 975,872 | +0.67(+0.46%) |
May 27, 2020 | 141.90 | 145.59 | 138.73 | 145.47 | 1,033,482 | +5.23(+3.73%) |
May 26, 2020 | 145.82 | 145.82 | 139.89 | 140.24 | 999,577 | -1.32(-0.93%) |
May 22, 2020 | 143.67 | 143.93 | 140.87 | 141.56 | 654,978 | -1.80(-1.25%) |
May 21, 2020 | 142.14 | 144.85 | 141.07 | 143.36 | 704,799 | +1.50(+1.06%) |
May 20, 2020 | 141.90 | 144.70 | 141.15 | 141.86 | 984,486 | +2.92(+2.10%) |
May 19, 2020 | 138.12 | 140.77 | 136.53 | 138.94 | 755,592 | -0.07(-0.05%) |
May 18, 2020 | 142.83 | 143.72 | 139.00 | 139.01 | 1,150,296 | -0.28(-0.20%) |
May 15, 2020 | 137.06 | 140.40 | 135.68 | 139.29 | 1,109,701 | +3.06(+2.25%) |
May 14, 2020 | 129.72 | 136.44 | 129.11 | 136.23 | 1,360,217 | +4.21(+3.19%) |
May 13, 2020 | 139.07 | 139.07 | 130.14 | 132.02 | 1,625,828 | -3.86(-2.84%) |
May 12, 2020 | 142.00 | 143.45 | 135.88 | 135.88 | 1,497,886 | -4.61(-3.28%) |
May 11, 2020 | 137.27 | 141.42 | 135.96 | 140.49 | 1,119,589 | +1.34(+0.96%) |
May 08, 2020 | 135.11 | 139.28 | 133.61 | 139.15 | 799,581 | +5.89(+4.42%) |
May 07, 2020 | 133.62 | 135.14 | 132.68 | 133.26 | 623,588 | +0.90(+0.68%) |
May 06, 2020 | 136.27 | 137.16 | 132.16 | 132.36 | 735,786 | -3.04(-2.24%) |
May 05, 2020 | 132.85 | 137.19 | 132.59 | 135.40 | 1,047,360 | +4.24(+3.23%) |
May 04, 2020 | 130.49 | 132.26 | 129.47 | 131.16 | 1,245,507 | -1.15(-0.87%) |
May 01, 2020 | 133.73 | 134.23 | 127.89 | 132.30 | 1,777,902 | -4.51(-3.30%) |
Apr 30, 2020 | 140.32 | 141.86 | 136.65 | 136.81 | 2,021,232 | -7.51(-5.20%) |
Apr 29, 2020 | 137.27 | 149.57 | 132.12 | 144.32 | 2,682,085 | -2.06(-1.41%) |
Apr 28, 2020 | 153.92 | 156.15 | 145.30 | 146.39 | 2,294,196 | -2.10(-1.42%) |
Apr 27, 2020 | 144.33 | 149.79 | 141.51 | 148.49 | 3,026,708 | +12.29(+9.02%) |
Apr 24, 2020 | 134.36 | 137.76 | 130.47 | 136.20 | 2,163,269 | +3.37(+2.54%) |
Apr 23, 2020 | 129.37 | 135.95 | 129.37 | 132.84 | 2,189,448 | +4.61(+3.59%) |
Apr 22, 2020 | 132.64 | 132.66 | 125.32 | 128.23 | 2,552,877 | +4.95(+4.02%) |
Apr 21, 2020 | 127.29 | 127.29 | 121.14 | 123.28 | 2,307,327 | +2.14(+1.76%) |
Apr 20, 2020 | 120.87 | 123.25 | 119.03 | 121.14 | 1,155,458 | -2.42(-1.96%) |
Apr 17, 2020 | 118.60 | 123.96 | 117.57 | 123.56 | 1,676,692 | +8.31(+7.21%) |
Apr 16, 2020 | 118.51 | 118.51 | 113.46 | 115.25 | 1,099,924 | -2.45(-2.08%) |
Apr 15, 2020 | 117.30 | 118.63 | 115.15 | 117.70 | 788,266 | -2.66(-2.21%) |
Apr 14, 2020 | 118.91 | 120.63 | 117.62 | 120.36 | 757,343 | +3.52(+3.01%) |
Apr 13, 2020 | 123.05 | 123.29 | 115.66 | 116.84 | 646,395 | -5.28(-4.33%) |
Apr 09, 2020 | 120.36 | 124.51 | 118.14 | 122.13 | 1,822,016 | +4.69(+4.00%) |
Apr 08, 2020 | 112.59 | 120.80 | 111.97 | 117.44 | 1,358,571 | +6.41(+5.78%) |
Apr 07, 2020 | 111.27 | 117.83 | 108.33 | 111.02 | 2,050,052 | +5.86(+5.57%) |
Apr 06, 2020 | 100.15 | 106.43 | 99.03 | 105.17 | 1,103,916 | +10.90(+11.56%) |
Apr 03, 2020 | 95.76 | 96.33 | 91.84 | 94.27 | 1,119,918 | -2.25(-2.33%) |
Apr 02, 2020 | 96.42 | 98.80 | 93.00 | 96.51 | 1,078,577 | -0.13(-0.14%) |
Apr 01, 2020 | 99.67 | 100.14 | 95.10 | 96.65 | 1,636,508 | -8.50(-8.09%) |
Mar 31, 2020 | 108.78 | 109.21 | 102.38 | 105.15 | 1,531,029 | -4.63(-4.21%) |
Mar 30, 2020 | 106.49 | 110.30 | 102.62 | 109.77 | 1,167,762 | +2.70(+2.52%) |
Mar 27, 2020 | 109.71 | 110.89 | 105.12 | 107.08 | 1,272,454 | -6.94(-6.09%) |
Mar 26, 2020 | 102.84 | 115.17 | 102.44 | 114.02 | 1,911,091 | +11.84(+11.59%) |
Mar 25, 2020 | 98.77 | 105.58 | 96.80 | 102.18 | 1,357,990 | +4.20(+4.29%) |
Mar 24, 2020 | 91.90 | 98.68 | 90.36 | 97.98 | 1,562,486 | +11.19(+12.89%) |
Mar 23, 2020 | 88.73 | 90.26 | 83.47 | 86.79 | 1,345,147 | -2.43(-2.72%) |
Mar 20, 2020 | 97.29 | 100.99 | 88.56 | 89.22 | 2,010,733 | -6.05(-6.35%) |
Mar 19, 2020 | 88.55 | 98.25 | 81.55 | 95.26 | 1,427,134 | +5.62(+6.26%) |
Mar 18, 2020 | 96.97 | 99.44 | 84.24 | 89.65 | 1,879,036 | -13.87(-13.40%) |
Mar 17, 2020 | 104.86 | 106.04 | 94.46 | 103.52 | 2,142,847 | +2.10(+2.07%) |
Mar 16, 2020 | 117.29 | 118.43 | 101.14 | 101.42 | 2,196,908 | -24.22(-19.28%) |
Mar 13, 2020 | 121.40 | 125.78 | 111.59 | 125.64 | 2,510,651 | +11.75(+10.32%) |
Mar 12, 2020 | 124.37 | 125.41 | 113.58 | 113.88 | 2,299,410 | -18.39(-13.90%) |
Mar 11, 2020 | 139.11 | 139.51 | 128.53 | 132.27 | 2,273,990 | -9.75(-6.87%) |
Mar 10, 2020 | 149.90 | 150.43 | 138.32 | 142.02 | 1,747,642 | -4.47(-3.05%) |
Mar 09, 2020 | 149.62 | 149.62 | 140.74 | 146.50 | 2,137,898 | -3.01(-2.01%) |
Mar 06, 2020 | 152.11 | 152.87 | 145.60 | 149.51 | 1,864,327 | -6.09(-3.91%) |
Mar 05, 2020 | 155.80 | 161.86 | 153.75 | 155.60 | 2,082,090 | -3.49(-2.20%) |
Mar 04, 2020 | 155.15 | 159.83 | 154.49 | 159.09 | 2,140,513 | +8.48(+5.63%) |
Mar 03, 2020 | 155.74 | 157.25 | 149.96 | 150.61 | 1,153,435 | -5.76(-3.68%) |