Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 128.89 | 129.28 | 125.59 | 127.98 | 2,542,194 | -0.51(-0.40%) |
May 28, 2020 | 128.16 | 130.97 | 127.20 | 128.49 | 1,410,979 | +1.75(+1.38%) |
May 27, 2020 | 130.70 | 130.70 | 126.00 | 126.74 | 1,999,285 | -3.19(-2.45%) |
May 26, 2020 | 130.34 | 132.06 | 129.63 | 129.93 | 1,829,611 | +3.03(+2.38%) |
May 22, 2020 | 129.59 | 129.83 | 126.81 | 126.90 | 1,080,070 | -2.84(-2.19%) |
May 21, 2020 | 131.34 | 132.33 | 129.53 | 129.74 | 1,268,301 | -1.32(-1.01%) |
May 20, 2020 | 129.90 | 131.88 | 128.37 | 131.06 | 1,678,915 | +1.48(+1.14%) |
May 19, 2020 | 129.50 | 131.43 | 128.47 | 129.59 | 1,744,521 | +1.43(+1.11%) |
May 18, 2020 | 124.81 | 128.50 | 124.74 | 128.16 | 1,781,725 | +6.10(+5.00%) |
May 15, 2020 | 119.50 | 122.13 | 118.53 | 122.06 | 1,239,427 | +1.66(+1.37%) |
May 14, 2020 | 120.10 | 120.75 | 117.61 | 120.40 | 1,681,020 | -0.99(-0.82%) |
May 13, 2020 | 124.02 | 125.25 | 119.83 | 121.40 | 2,685,254 | -2.70(-2.18%) |
May 12, 2020 | 124.35 | 126.07 | 123.14 | 124.10 | 2,087,402 | +1.03(+0.84%) |
May 11, 2020 | 122.99 | 125.90 | 121.86 | 123.07 | 2,525,145 | -1.07(-0.86%) |
May 08, 2020 | 123.40 | 128.25 | 117.83 | 124.14 | 5,585,194 | -4.67(-3.63%) |
May 07, 2020 | 129.68 | 130.50 | 128.14 | 128.81 | 2,645,459 | +0.86(+0.67%) |
May 06, 2020 | 134.09 | 134.29 | 127.93 | 127.95 | 1,713,118 | -5.22(-3.92%) |
May 05, 2020 | 134.20 | 135.68 | 133.01 | 133.17 | 1,071,540 | -0.32(-0.24%) |
May 04, 2020 | 131.19 | 133.55 | 129.57 | 133.49 | 1,904,714 | +2.20(+1.68%) |
May 01, 2020 | 133.81 | 135.36 | 130.94 | 131.29 | 1,271,573 | -4.71(-3.46%) |
Apr 30, 2020 | 140.30 | 140.32 | 135.76 | 136.00 | 1,331,309 | -4.83(-3.43%) |
Apr 29, 2020 | 139.01 | 141.88 | 137.12 | 140.83 | 1,782,167 | +3.30(+2.40%) |
Apr 28, 2020 | 147.31 | 147.74 | 137.33 | 137.53 | 2,329,859 | -8.52(-5.83%) |
Apr 27, 2020 | 145.43 | 147.49 | 144.52 | 146.05 | 590,124 | +1.55(+1.07%) |
Apr 24, 2020 | 146.19 | 146.34 | 143.35 | 144.50 | 1,475,976 | -0.77(-0.53%) |
Apr 23, 2020 | 144.79 | 146.33 | 142.90 | 145.27 | 1,273,875 | +1.91(+1.33%) |
Apr 22, 2020 | 140.24 | 144.69 | 138.44 | 143.35 | 1,012,722 | +6.53(+4.78%) |
Apr 21, 2020 | 143.94 | 144.78 | 136.51 | 136.82 | 1,491,672 | -10.12(-6.89%) |
Apr 20, 2020 | 147.63 | 150.50 | 146.59 | 146.94 | 789,992 | -2.26(-1.51%) |
Apr 17, 2020 | 147.26 | 149.37 | 146.29 | 149.20 | 995,686 | +4.75(+3.29%) |
Apr 16, 2020 | 140.78 | 144.88 | 140.14 | 144.45 | 811,362 | +3.91(+2.78%) |
Apr 15, 2020 | 141.58 | 142.46 | 139.83 | 140.55 | 916,761 | -3.94(-2.73%) |
Apr 14, 2020 | 141.17 | 144.89 | 140.94 | 144.49 | 868,515 | +6.19(+4.48%) |
Apr 13, 2020 | 142.14 | 144.37 | 137.23 | 138.30 | 869,418 | -6.29(-4.35%) |
Apr 09, 2020 | 141.13 | 145.13 | 139.57 | 144.59 | 1,307,737 | +4.84(+3.46%) |
Apr 08, 2020 | 136.27 | 141.40 | 135.65 | 139.74 | 1,110,264 | +5.04(+3.74%) |
Apr 07, 2020 | 137.09 | 140.25 | 134.52 | 134.70 | 1,568,677 | +1.46(+1.09%) |
Apr 06, 2020 | 124.92 | 134.17 | 124.40 | 133.25 | 1,871,045 | +13.50(+11.28%) |
Apr 03, 2020 | 122.70 | 124.44 | 119.13 | 119.74 | 1,421,941 | -3.57(-2.90%) |
Apr 02, 2020 | 118.78 | 123.85 | 117.96 | 123.32 | 1,310,222 | +4.08(+3.42%) |
Apr 01, 2020 | 121.25 | 122.33 | 116.85 | 119.24 | 2,424,076 | -6.46(-5.14%) |
Mar 31, 2020 | 125.82 | 127.60 | 123.31 | 125.70 | 2,979,182 | -0.42(-0.34%) |
Mar 30, 2020 | 128.56 | 129.25 | 123.12 | 126.12 | 2,186,014 | -1.61(-1.26%) |
Mar 27, 2020 | 137.04 | 137.87 | 126.32 | 127.73 | 1,885,418 | -13.16(-9.34%) |
Mar 26, 2020 | 128.06 | 141.56 | 127.17 | 140.90 | 1,711,646 | +14.50(+11.47%) |
Mar 25, 2020 | 123.38 | 128.31 | 122.47 | 126.40 | 2,425,614 | +2.70(+2.18%) |
Mar 24, 2020 | 122.10 | 129.18 | 120.52 | 123.70 | 2,108,308 | +5.91(+5.02%) |
Mar 23, 2020 | 128.44 | 129.03 | 114.21 | 117.79 | 2,139,316 | -11.39(-8.82%) |
Mar 20, 2020 | 140.57 | 141.93 | 125.58 | 129.19 | 2,791,116 | -12.40(-8.76%) |
Mar 19, 2020 | 139.90 | 146.40 | 138.02 | 141.59 | 1,722,629 | +1.44(+1.03%) |
Mar 18, 2020 | 135.06 | 140.89 | 128.89 | 140.15 | 1,494,738 | -1.07(-0.76%) |
Mar 17, 2020 | 140.33 | 148.55 | 136.35 | 141.22 | 2,051,010 | +3.87(+2.82%) |
Mar 16, 2020 | 131.05 | 141.95 | 130.95 | 137.35 | 2,555,132 | -9.18(-6.27%) |
Mar 13, 2020 | 141.58 | 146.57 | 136.40 | 146.53 | 2,232,153 | +12.84(+9.61%) |
Mar 12, 2020 | 142.31 | 144.57 | 128.62 | 133.69 | 2,593,057 | -18.16(-11.96%) |
Mar 11, 2020 | 157.04 | 157.66 | 150.16 | 151.85 | 1,348,498 | -8.97(-5.58%) |
Mar 10, 2020 | 159.86 | 160.86 | 153.46 | 160.81 | 1,937,535 | +4.75(+3.04%) |
Mar 09, 2020 | 155.68 | 160.87 | 152.62 | 156.07 | 2,127,450 | -9.64(-5.82%) |
Mar 06, 2020 | 166.23 | 166.68 | 162.39 | 165.70 | 1,741,753 | -4.27(-2.51%) |
Mar 05, 2020 | 168.84 | 170.75 | 167.68 | 169.97 | 1,368,130 | -1.85(-1.07%) |
Mar 04, 2020 | 167.56 | 171.84 | 166.41 | 171.82 | 1,189,631 | +6.99(+4.24%) |
Mar 03, 2020 | 164.16 | 168.23 | 161.66 | 164.83 | 1,556,608 | +1.41(+0.86%) |