Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 180.31 | 187.11 | 180.06 | 185.84 | 2,379,200 | +5.84(+3.24%) |
May 28, 2020 | 178.41 | 186.15 | 178.00 | 180.00 | 1,810,649 | -1.62(-0.89%) |
May 27, 2020 | 180.29 | 182.00 | 171.16 | 181.62 | 3,311,820 | +0.47(+0.26%) |
May 26, 2020 | 184.89 | 186.47 | 177.18 | 181.15 | 3,828,011 | -3.11(-1.69%) |
May 22, 2020 | 171.83 | 185.26 | 170.00 | 184.26 | 8,835,800 | +15.26(+9.03%) |
May 21, 2020 | 163.28 | 169.00 | 163.02 | 169.00 | 3,247,738 | +5.72(+3.50%) |
May 20, 2020 | 161.77 | 163.94 | 160.50 | 163.28 | 1,330,561 | +4.22(+2.65%) |
May 19, 2020 | 157.60 | 162.13 | 157.04 | 159.06 | 1,328,431 | +4.05(+2.61%) |
May 18, 2020 | 159.68 | 161.54 | 154.58 | 155.01 | 1,366,834 | -1.18(-0.76%) |
May 15, 2020 | 151.00 | 157.75 | 150.25 | 156.19 | 1,266,000 | +4.65(+3.07%) |
May 14, 2020 | 147.36 | 151.54 | 143.30 | 151.54 | 1,601,843 | +2.45(+1.64%) |
May 13, 2020 | 155.32 | 156.93 | 145.93 | 149.09 | 2,307,662 | -7.27(-4.65%) |
May 12, 2020 | 160.00 | 161.80 | 155.89 | 156.36 | 1,577,029 | -2.35(-1.48%) |
May 11, 2020 | 154.00 | 161.23 | 153.42 | 158.71 | 1,983,721 | +5.47(+3.57%) |
May 08, 2020 | 153.38 | 153.95 | 149.51 | 153.24 | 1,786,200 | +2.61(+1.73%) |
May 07, 2020 | 147.56 | 152.08 | 146.70 | 150.63 | 1,736,254 | +5.46(+3.76%) |
May 06, 2020 | 144.16 | 148.14 | 143.26 | 145.17 | 1,221,837 | +1.55(+1.08%) |
May 05, 2020 | 140.86 | 146.46 | 140.70 | 143.62 | 1,860,064 | +8.70(+6.45%) |
May 04, 2020 | 132.45 | 134.96 | 131.34 | 134.92 | 910,241 | +0.87(+0.65%) |
May 01, 2020 | 136.99 | 138.00 | 131.38 | 134.05 | 1,298,000 | -6.31(-4.50%) |
Apr 30, 2020 | 140.93 | 144.49 | 139.66 | 140.36 | 1,794,031 | -0.48(-0.34%) |
Apr 29, 2020 | 133.27 | 142.16 | 131.91 | 140.84 | 2,210,147 | +10.75(+8.26%) |
Apr 28, 2020 | 134.86 | 135.55 | 128.31 | 130.09 | 904,716 | -2.52(-1.90%) |
Apr 27, 2020 | 131.65 | 132.75 | 129.42 | 132.61 | 898,649 | +3.98(+3.09%) |
Apr 24, 2020 | 128.39 | 130.29 | 125.00 | 128.63 | 1,815,400 | -3.06(-2.32%) |
Apr 23, 2020 | 130.96 | 134.28 | 130.31 | 131.69 | 862,202 | +0.41(+0.31%) |
Apr 22, 2020 | 131.61 | 132.15 | 128.18 | 131.28 | 1,014,412 | +4.10(+3.22%) |
Apr 21, 2020 | 132.19 | 132.32 | 123.51 | 127.18 | 1,640,059 | -6.20(-4.65%) |
Apr 20, 2020 | 134.12 | 136.91 | 133.01 | 133.38 | 1,759,888 | -1.77(-1.31%) |
Apr 17, 2020 | 137.24 | 137.40 | 133.67 | 135.15 | 1,291,700 | +3.58(+2.72%) |
Apr 16, 2020 | 132.97 | 136.11 | 131.12 | 131.57 | 1,586,773 | +1.03(+0.79%) |
Apr 15, 2020 | 132.02 | 132.95 | 129.31 | 130.54 | 1,671,657 | -2.38(-1.79%) |
Apr 14, 2020 | 129.75 | 134.34 | 129.01 | 132.92 | 1,906,825 | +7.04(+5.59%) |
Apr 13, 2020 | 123.62 | 126.67 | 122.82 | 125.88 | 937,223 | +2.75(+2.23%) |
Apr 09, 2020 | 125.99 | 128.40 | 120.58 | 123.13 | 2,298,700 | -1.92(-1.54%) |
Apr 08, 2020 | 121.28 | 125.45 | 120.84 | 125.05 | 1,276,912 | +4.83(+4.02%) |
Apr 07, 2020 | 123.01 | 124.00 | 118.62 | 120.22 | 2,810,657 | +1.82(+1.54%) |
Apr 06, 2020 | 107.55 | 119.78 | 105.11 | 118.40 | 3,458,906 | +16.26(+15.92%) |
Apr 03, 2020 | 104.09 | 106.85 | 101.10 | 102.14 | 1,724,200 | -3.14(-2.98%) |
Apr 02, 2020 | 109.01 | 110.99 | 103.01 | 105.28 | 2,554,989 | -4.41(-4.02%) |
Apr 01, 2020 | 120.44 | 120.76 | 108.88 | 109.69 | 2,913,591 | -16.54(-13.10%) |
Mar 31, 2020 | 126.13 | 129.63 | 123.52 | 126.23 | 2,470,196 | -0.99(-0.78%) |
Mar 30, 2020 | 125.68 | 128.90 | 124.52 | 127.22 | 1,945,107 | +2.46(+1.97%) |
Mar 27, 2020 | 122.91 | 126.95 | 122.16 | 124.76 | 1,583,800 | -4.38(-3.39%) |
Mar 26, 2020 | 122.91 | 132.00 | 122.51 | 129.14 | 2,062,365 | +7.10(+5.82%) |
Mar 25, 2020 | 122.33 | 128.87 | 119.67 | 122.04 | 1,872,165 | +0.94(+0.78%) |
Mar 24, 2020 | 121.53 | 125.37 | 118.50 | 121.10 | 2,298,452 | +7.66(+6.75%) |
Mar 23, 2020 | 112.00 | 116.76 | 105.39 | 113.44 | 1,968,014 | +3.14(+2.85%) |
Mar 20, 2020 | 108.78 | 120.93 | 108.00 | 110.30 | 3,451,200 | +2.78(+2.59%) |
Mar 19, 2020 | 105.00 | 113.42 | 98.22 | 107.52 | 2,398,874 | +2.15(+2.04%) |
Mar 18, 2020 | 101.63 | 107.55 | 96.22 | 105.37 | 2,307,648 | -4.02(-3.67%) |
Mar 17, 2020 | 98.00 | 112.04 | 95.00 | 109.39 | 3,505,930 | +12.51(+12.91%) |
Mar 16, 2020 | 98.03 | 107.49 | 93.92 | 96.88 | 3,049,700 | -18.31(-15.90%) |
Mar 13, 2020 | 113.69 | 118.66 | 108.00 | 115.19 | 3,129,700 | +10.18(+9.69%) |
Mar 12, 2020 | 109.71 | 113.48 | 105.00 | 105.01 | 3,919,518 | -15.73(-13.03%) |
Mar 11, 2020 | 128.00 | 128.44 | 118.20 | 120.74 | 3,370,089 | -11.54(-8.72%) |
Mar 10, 2020 | 132.27 | 134.40 | 127.10 | 132.28 | 2,944,582 | +4.04(+3.15%) |
Mar 09, 2020 | 129.26 | 132.80 | 125.31 | 128.24 | 3,295,456 | -10.70(-7.70%) |
Mar 06, 2020 | 136.00 | 140.48 | 134.06 | 138.94 | 4,319,700 | -2.31(-1.64%) |
Mar 05, 2020 | 149.01 | 151.41 | 138.86 | 141.25 | 8,813,761 | -14.15(-9.11%) |
Mar 04, 2020 | 151.53 | 155.50 | 148.63 | 155.40 | 3,741,005 | +6.90(+4.65%) |
Mar 03, 2020 | 152.12 | 156.51 | 144.84 | 148.50 | 3,008,389 | -3.52(-2.32%) |