Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.59 | 135.32 | 129.56 | 135.27 | 869,800 | +2.17(+1.63%) |
May 28, 2020 | 135.26 | 136.14 | 132.47 | 133.10 | 579,386 | -0.25(-0.19%) |
May 27, 2020 | 134.14 | 134.14 | 126.24 | 133.35 | 856,891 | -3.08(-2.26%) |
May 26, 2020 | 141.06 | 144.50 | 135.80 | 136.43 | 806,127 | -4.09(-2.91%) |
May 22, 2020 | 141.61 | 142.35 | 138.21 | 140.52 | 775,900 | -1.34(-0.94%) |
May 21, 2020 | 142.78 | 144.22 | 140.44 | 141.86 | 669,113 | -1.59(-1.11%) |
May 20, 2020 | 143.78 | 145.08 | 141.26 | 143.45 | 737,464 | +1.04(+0.73%) |
May 19, 2020 | 145.24 | 146.77 | 142.18 | 142.41 | 484,768 | -2.46(-1.70%) |
May 18, 2020 | 143.64 | 145.82 | 141.29 | 144.87 | 617,286 | +5.59(+4.01%) |
May 15, 2020 | 136.52 | 139.60 | 135.31 | 139.28 | 762,500 | +3.08(+2.26%) |
May 14, 2020 | 134.63 | 138.00 | 133.42 | 136.20 | 935,058 | -3.26(-2.34%) |
May 13, 2020 | 144.96 | 146.54 | 137.94 | 139.46 | 857,827 | -4.73(-3.28%) |
May 12, 2020 | 143.18 | 149.24 | 140.04 | 144.19 | 835,278 | +1.76(+1.24%) |
May 11, 2020 | 136.71 | 144.20 | 135.42 | 142.43 | 899,284 | +6.30(+4.63%) |
May 08, 2020 | 142.58 | 143.12 | 135.86 | 136.13 | 708,500 | -5.32(-3.76%) |
May 07, 2020 | 144.14 | 145.71 | 139.78 | 141.45 | 1,048,200 | -3.82(-2.63%) |
May 06, 2020 | 141.24 | 151.84 | 137.49 | 145.27 | 2,229,320 | +4.04(+2.86%) |
May 05, 2020 | 137.53 | 143.18 | 137.05 | 141.23 | 735,554 | +4.60(+3.37%) |
May 04, 2020 | 130.54 | 136.77 | 129.02 | 136.63 | 923,186 | +7.66(+5.94%) |
May 01, 2020 | 130.45 | 131.37 | 124.95 | 128.97 | 525,600 | -2.73(-2.07%) |
Apr 30, 2020 | 136.27 | 138.33 | 131.57 | 131.70 | 679,341 | -4.11(-3.03%) |
Apr 29, 2020 | 140.01 | 141.75 | 132.91 | 135.81 | 651,215 | -1.69(-1.23%) |
Apr 28, 2020 | 142.43 | 142.89 | 136.64 | 137.50 | 626,613 | -5.20(-3.64%) |
Apr 27, 2020 | 147.28 | 147.41 | 142.26 | 142.70 | 487,329 | -2.93(-2.01%) |
Apr 24, 2020 | 143.75 | 147.00 | 141.79 | 145.63 | 696,300 | +3.99(+2.82%) |
Apr 23, 2020 | 139.82 | 144.41 | 139.82 | 141.64 | 1,092,022 | +1.53(+1.09%) |
Apr 22, 2020 | 140.00 | 141.74 | 137.72 | 140.11 | 383,334 | +2.26(+1.64%) |
Apr 21, 2020 | 144.50 | 146.56 | 135.17 | 137.85 | 1,203,232 | -7.02(-4.85%) |
Apr 20, 2020 | 136.62 | 146.08 | 135.49 | 144.87 | 1,469,644 | +6.39(+4.61%) |
Apr 17, 2020 | 131.74 | 138.70 | 130.25 | 138.48 | 1,386,300 | +10.76(+8.42%) |
Apr 16, 2020 | 123.32 | 128.97 | 120.25 | 127.72 | 894,765 | +6.22(+5.12%) |
Apr 15, 2020 | 117.73 | 124.48 | 116.94 | 121.50 | 450,995 | +0.78(+0.65%) |
Apr 14, 2020 | 121.14 | 124.20 | 119.67 | 120.72 | 822,765 | +1.71(+1.44%) |
Apr 13, 2020 | 120.00 | 120.05 | 114.30 | 119.01 | 1,215,357 | +2.63(+2.26%) |
Apr 09, 2020 | 110.74 | 117.10 | 110.74 | 116.38 | 572,100 | +4.99(+4.48%) |
Apr 08, 2020 | 104.75 | 114.34 | 103.65 | 111.39 | 737,374 | +1.87(+1.71%) |
Apr 07, 2020 | 114.96 | 116.49 | 108.99 | 109.52 | 773,494 | -2.62(-2.34%) |
Apr 06, 2020 | 108.24 | 112.25 | 107.67 | 112.14 | 774,242 | +6.32(+5.97%) |
Apr 03, 2020 | 101.45 | 105.98 | 100.02 | 105.82 | 501,400 | +1.61(+1.54%) |
Apr 02, 2020 | 103.57 | 108.41 | 98.01 | 104.21 | 805,093 | -0.33(-0.32%) |
Apr 01, 2020 | 105.14 | 109.41 | 103.69 | 104.54 | 742,676 | -4.31(-3.96%) |
Mar 31, 2020 | 108.56 | 111.87 | 105.90 | 108.85 | 1,156,556 | +0.02(+0.02%) |
Mar 30, 2020 | 105.30 | 109.33 | 104.49 | 108.83 | 612,190 | +4.63(+4.44%) |
Mar 27, 2020 | 105.02 | 106.83 | 98.62 | 104.20 | 719,900 | -3.01(-2.81%) |
Mar 26, 2020 | 98.02 | 108.00 | 98.02 | 107.21 | 894,104 | +8.43(+8.53%) |
Mar 25, 2020 | 101.37 | 102.99 | 95.50 | 98.78 | 855,369 | -1.16(-1.16%) |
Mar 24, 2020 | 103.08 | 104.62 | 97.14 | 99.94 | 827,201 | +0.88(+0.89%) |
Mar 23, 2020 | 103.85 | 106.49 | 94.75 | 99.06 | 804,538 | -4.79(-4.61%) |
Mar 20, 2020 | 105.73 | 112.73 | 100.16 | 103.85 | 1,279,200 | -2.12(-2.00%) |
Mar 19, 2020 | 104.69 | 115.00 | 103.05 | 105.97 | 917,354 | +2.23(+2.15%) |
Mar 18, 2020 | 97.95 | 104.94 | 92.60 | 103.74 | 1,062,766 | +0.74(+0.72%) |
Mar 17, 2020 | 100.02 | 108.93 | 99.03 | 103.00 | 1,498,355 | +4.70(+4.78%) |
Mar 16, 2020 | 118.81 | 134.26 | 90.55 | 98.30 | 2,229,206 | -3.27(-3.22%) |
Mar 13, 2020 | 97.02 | 102.46 | 84.97 | 101.57 | 1,077,000 | +8.45(+9.07%) |
Mar 12, 2020 | 94.87 | 100.70 | 90.00 | 93.12 | 912,528 | -8.77(-8.61%) |
Mar 11, 2020 | 106.96 | 107.61 | 99.92 | 101.89 | 766,365 | -7.50(-6.86%) |
Mar 10, 2020 | 112.80 | 114.16 | 103.95 | 109.39 | 970,523 | -0.57(-0.52%) |
Mar 09, 2020 | 106.72 | 111.40 | 106.08 | 109.96 | 910,988 | -3.43(-3.02%) |
Mar 06, 2020 | 114.14 | 115.47 | 110.35 | 113.39 | 613,700 | -3.52(-3.01%) |
Mar 05, 2020 | 114.58 | 118.74 | 114.58 | 116.91 | 582,764 | -0.33(-0.28%) |
Mar 04, 2020 | 114.09 | 118.00 | 113.44 | 117.24 | 699,859 | +5.82(+5.22%) |
Mar 03, 2020 | 115.82 | 116.08 | 108.96 | 111.42 | 569,770 | -3.36(-2.93%) |