Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.28 | 150.64 | 146.83 | 149.05 | 1,475,019 | -0.43(-0.29%) |
May 28, 2020 | 148.18 | 151.39 | 146.91 | 149.48 | 1,802,698 | +3.01(+2.05%) |
May 27, 2020 | 148.47 | 149.70 | 145.23 | 146.47 | 1,863,494 | -0.34(-0.23%) |
May 26, 2020 | 145.32 | 149.24 | 144.67 | 146.81 | 1,159,356 | +4.10(+2.87%) |
May 22, 2020 | 141.79 | 143.54 | 141.79 | 142.71 | 756,723 | +0.32(+0.22%) |
May 21, 2020 | 143.90 | 144.82 | 141.79 | 142.39 | 626,769 | -2.35(-1.62%) |
May 20, 2020 | 143.28 | 146.16 | 143.28 | 144.74 | 900,639 | +3.20(+2.26%) |
May 19, 2020 | 141.38 | 143.20 | 141.07 | 141.55 | 747,659 | +0.11(+0.08%) |
May 18, 2020 | 143.51 | 144.36 | 140.50 | 141.44 | 1,121,348 | +1.63(+1.16%) |
May 15, 2020 | 138.91 | 140.82 | 137.78 | 139.81 | 1,527,219 | -0.60(-0.43%) |
May 14, 2020 | 136.97 | 140.54 | 136.30 | 140.41 | 908,529 | +2.07(+1.50%) |
May 13, 2020 | 140.37 | 140.66 | 136.65 | 138.34 | 952,050 | -2.49(-1.77%) |
May 12, 2020 | 142.55 | 143.64 | 140.66 | 140.83 | 1,029,101 | -2.00(-1.40%) |
May 11, 2020 | 143.91 | 144.94 | 142.63 | 142.83 | 1,155,669 | -1.78(-1.23%) |
May 08, 2020 | 144.07 | 145.90 | 143.78 | 144.62 | 522,880 | +1.04(+0.72%) |
May 07, 2020 | 143.59 | 145.10 | 142.74 | 143.58 | 682,993 | +1.99(+1.40%) |
May 06, 2020 | 142.33 | 143.38 | 141.04 | 141.59 | 726,422 | -0.35(-0.25%) |
May 05, 2020 | 137.87 | 143.12 | 137.87 | 141.94 | 1,012,515 | +4.75(+3.47%) |
May 04, 2020 | 132.40 | 137.38 | 131.31 | 137.19 | 903,006 | +3.70(+2.77%) |
May 01, 2020 | 132.78 | 134.21 | 131.52 | 133.49 | 725,648 | -0.98(-0.73%) |
Apr 30, 2020 | 137.21 | 137.61 | 134.20 | 134.47 | 1,077,546 | -4.45(-3.21%) |
Apr 29, 2020 | 138.36 | 139.98 | 136.15 | 138.92 | 809,557 | +2.73(+2.00%) |
Apr 28, 2020 | 136.12 | 138.64 | 134.28 | 136.19 | 821,232 | +2.51(+1.88%) |
Apr 27, 2020 | 128.61 | 134.11 | 128.18 | 133.69 | 913,589 | +6.46(+5.08%) |
Apr 24, 2020 | 127.17 | 127.51 | 125.26 | 127.23 | 635,368 | +0.10(+0.08%) |
Apr 23, 2020 | 128.20 | 129.52 | 126.90 | 127.13 | 811,373 | -1.13(-0.88%) |
Apr 22, 2020 | 126.72 | 128.67 | 124.14 | 128.26 | 1,173,622 | +2.37(+1.88%) |
Apr 21, 2020 | 121.98 | 129.30 | 118.29 | 125.89 | 2,676,068 | +4.09(+3.36%) |
Apr 20, 2020 | 122.41 | 126.50 | 119.47 | 121.80 | 1,516,644 | -2.09(-1.69%) |
Apr 17, 2020 | 120.23 | 124.03 | 120.23 | 123.89 | 1,080,570 | +5.78(+4.89%) |
Apr 16, 2020 | 120.95 | 121.60 | 116.70 | 118.11 | 981,649 | -2.19(-1.82%) |
Apr 15, 2020 | 122.65 | 123.67 | 120.07 | 120.30 | 877,616 | -5.35(-4.26%) |
Apr 14, 2020 | 119.38 | 126.35 | 117.27 | 125.65 | 1,250,134 | +8.10(+6.89%) |
Apr 13, 2020 | 119.30 | 120.11 | 114.80 | 117.55 | 1,198,283 | -2.71(-2.25%) |
Apr 09, 2020 | 119.45 | 123.92 | 119.27 | 120.26 | 902,179 | +1.49(+1.26%) |
Apr 08, 2020 | 113.67 | 120.21 | 111.99 | 118.77 | 772,579 | +6.23(+5.54%) |
Apr 07, 2020 | 116.78 | 119.41 | 112.32 | 112.53 | 1,321,558 | +2.31(+2.10%) |
Apr 06, 2020 | 107.74 | 111.29 | 106.74 | 110.22 | 1,064,267 | +7.00(+6.78%) |
Apr 03, 2020 | 104.80 | 108.51 | 102.29 | 103.22 | 818,510 | -2.60(-2.46%) |
Apr 02, 2020 | 108.47 | 110.59 | 103.62 | 105.82 | 1,203,149 | -4.03(-3.67%) |
Apr 01, 2020 | 111.76 | 113.47 | 108.96 | 109.85 | 1,123,426 | -5.79(-5.01%) |
Mar 31, 2020 | 117.37 | 118.99 | 115.24 | 115.64 | 1,200,126 | -2.57(-2.17%) |
Mar 30, 2020 | 116.86 | 120.64 | 115.81 | 118.20 | 971,935 | +2.47(+2.13%) |
Mar 27, 2020 | 114.42 | 119.29 | 113.33 | 115.74 | 774,610 | -2.03(-1.73%) |
Mar 26, 2020 | 113.67 | 118.31 | 113.29 | 117.77 | 932,310 | +5.74(+5.12%) |
Mar 25, 2020 | 109.72 | 115.66 | 104.86 | 112.03 | 1,438,157 | +1.99(+1.81%) |
Mar 24, 2020 | 104.92 | 111.26 | 103.73 | 110.03 | 1,436,766 | +8.75(+8.64%) |
Mar 23, 2020 | 101.26 | 107.44 | 99.72 | 101.28 | 1,575,968 | -1.00(-0.97%) |
Mar 20, 2020 | 113.27 | 114.24 | 101.99 | 102.28 | 1,281,169 | -9.45(-8.46%) |
Mar 19, 2020 | 118.79 | 118.79 | 103.80 | 111.73 | 1,781,485 | -8.42(-7.01%) |
Mar 18, 2020 | 119.90 | 123.11 | 104.37 | 120.15 | 1,923,537 | -9.57(-7.38%) |
Mar 17, 2020 | 127.61 | 131.99 | 124.86 | 129.72 | 1,723,979 | +4.91(+3.93%) |
Mar 16, 2020 | 124.58 | 127.54 | 116.83 | 124.82 | 1,610,666 | -11.40(-8.37%) |
Mar 13, 2020 | 135.94 | 137.88 | 126.54 | 136.22 | 1,769,756 | +5.07(+3.87%) |
Mar 12, 2020 | 130.31 | 135.30 | 125.31 | 131.15 | 2,231,559 | -9.69(-6.88%) |
Mar 11, 2020 | 143.71 | 147.18 | 136.49 | 140.84 | 1,680,810 | -7.15(-4.83%) |
Mar 10, 2020 | 141.12 | 147.99 | 138.50 | 147.98 | 1,290,902 | +10.81(+7.88%) |
Mar 09, 2020 | 139.56 | 143.59 | 136.73 | 137.17 | 1,375,703 | -12.09(-8.10%) |
Mar 06, 2020 | 148.78 | 150.99 | 144.59 | 149.26 | 1,546,018 | -3.94(-2.57%) |
Mar 05, 2020 | 153.86 | 155.89 | 150.71 | 153.20 | 1,759,458 | -4.47(-2.84%) |
Mar 04, 2020 | 149.06 | 157.84 | 147.73 | 157.67 | 1,550,193 | +11.23(+7.67%) |
Mar 03, 2020 | 145.53 | 149.45 | 144.15 | 146.44 | 1,579,537 | +0.76(+0.52%) |