Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 125.85 | 126.56 | 125.55 | 126.31 | 2,317,839 | +0.31(+0.24%) |
May 28, 2020 | 125.99 | 126.79 | 125.62 | 126.01 | 3,376,353 | +0.28(+0.22%) |
May 27, 2020 | 123.96 | 125.77 | 123.79 | 125.73 | 1,779,516 | +2.14(+1.73%) |
May 26, 2020 | 123.35 | 124.41 | 123.35 | 123.59 | 2,889,091 | +0.30(+0.24%) |
May 22, 2020 | 124.99 | 125.08 | 123.10 | 123.30 | 2,455,590 | -1.27(-1.02%) |
May 21, 2020 | 123.91 | 124.83 | 122.17 | 124.57 | 5,079,891 | +0.66(+0.53%) |
May 20, 2020 | 126.18 | 126.25 | 123.19 | 123.91 | 2,943,611 | -2.26(-1.79%) |
May 19, 2020 | 125.58 | 126.26 | 125.52 | 126.17 | 1,932,763 | +0.32(+0.25%) |
May 18, 2020 | 126.00 | 126.33 | 125.41 | 125.85 | 1,501,345 | +0.64(+0.51%) |
May 15, 2020 | 125.10 | 125.73 | 124.44 | 125.21 | 2,211,025 | -0.27(-0.21%) |
May 14, 2020 | 125.41 | 125.87 | 124.71 | 125.48 | 1,353,290 | -0.39(-0.31%) |
May 13, 2020 | 125.95 | 126.55 | 125.34 | 125.87 | 1,713,681 | +0.04(+0.03%) |
May 12, 2020 | 126.78 | 126.78 | 125.83 | 125.83 | 1,105,341 | -0.63(-0.50%) |
May 11, 2020 | 126.68 | 126.93 | 126.31 | 126.46 | 2,296,628 | -0.28(-0.22%) |
May 08, 2020 | 126.56 | 127.00 | 126.35 | 126.74 | 1,832,259 | +0.39(+0.30%) |
May 07, 2020 | 126.33 | 126.70 | 126.15 | 126.35 | 2,004,384 | +0.27(+0.21%) |
May 06, 2020 | 125.79 | 126.31 | 125.20 | 126.09 | 1,682,291 | +0.43(+0.35%) |
May 05, 2020 | 125.18 | 126.14 | 125.12 | 125.65 | 900,834 | +0.38(+0.31%) |
May 04, 2020 | 125.32 | 125.32 | 124.61 | 125.27 | 805,916 | +0.01(+0.01%) |
May 01, 2020 | 124.98 | 125.55 | 124.66 | 125.26 | 1,343,230 | +0.55(+0.44%) |
Apr 30, 2020 | 125.45 | 126.23 | 124.61 | 124.71 | 1,634,258 | -0.85(-0.68%) |
Apr 29, 2020 | 125.17 | 126.23 | 124.62 | 125.56 | 1,284,094 | +0.80(+0.64%) |
Apr 28, 2020 | 123.82 | 124.93 | 123.57 | 124.76 | 1,576,382 | +1.54(+1.25%) |
Apr 27, 2020 | 125.17 | 125.27 | 123.01 | 123.22 | 3,061,002 | -1.34(-1.08%) |
Apr 24, 2020 | 126.04 | 126.04 | 123.82 | 124.56 | 2,415,928 | -0.70(-0.56%) |
Apr 23, 2020 | 126.37 | 126.56 | 125.20 | 125.26 | 1,944,951 | -1.00(-0.79%) |
Apr 22, 2020 | 127.52 | 127.62 | 125.47 | 126.26 | 1,778,635 | -1.23(-0.97%) |
Apr 21, 2020 | 126.58 | 127.67 | 126.45 | 127.49 | 718,185 | +0.36(+0.29%) |
Apr 20, 2020 | 126.51 | 127.72 | 126.51 | 127.12 | 1,513,593 | -0.20(-0.15%) |
Apr 17, 2020 | 126.48 | 127.49 | 126.43 | 127.32 | 1,730,416 | +1.36(+1.08%) |
Apr 16, 2020 | 126.94 | 128.22 | 124.51 | 125.96 | 4,520,018 | -0.98(-0.77%) |
Apr 15, 2020 | 126.68 | 127.67 | 126.40 | 126.94 | 1,028,848 | -0.40(-0.32%) |
Apr 14, 2020 | 126.62 | 127.88 | 126.48 | 127.34 | 3,090,140 | +0.95(+0.75%) |
Apr 13, 2020 | 127.02 | 127.17 | 126.18 | 126.39 | 2,112,587 | +0.26(+0.20%) |
Apr 09, 2020 | 127.28 | 128.16 | 126.14 | 126.14 | 5,374,242 | -1.40(-1.10%) |
Apr 08, 2020 | 127.07 | 128.72 | 126.63 | 127.54 | 3,430,761 | +0.96(+0.76%) |
Apr 07, 2020 | 127.30 | 127.44 | 126.33 | 126.58 | 2,991,373 | +0.23(+0.18%) |
Apr 06, 2020 | 127.57 | 127.57 | 126.21 | 126.35 | 2,850,838 | -0.11(-0.09%) |
Apr 03, 2020 | 127.17 | 127.47 | 125.94 | 126.46 | 1,997,602 | -1.47(-1.15%) |
Apr 02, 2020 | 126.82 | 128.10 | 126.41 | 127.93 | 1,751,415 | +0.42(+0.33%) |
Apr 01, 2020 | 125.94 | 127.91 | 125.94 | 127.51 | 2,799,695 | -0.16(-0.12%) |
Mar 31, 2020 | 126.19 | 127.97 | 126.09 | 127.67 | 2,737,763 | +1.00(+0.79%) |
Mar 30, 2020 | 126.19 | 127.31 | 125.74 | 126.67 | 2,286,446 | +1.04(+0.82%) |
Mar 27, 2020 | 126.19 | 127.14 | 125.21 | 125.63 | 2,663,131 | -1.66(-1.30%) |
Mar 26, 2020 | 125.74 | 127.46 | 124.94 | 127.29 | 5,616,008 | +2.43(+1.94%) |
Mar 25, 2020 | 124.05 | 126.11 | 123.23 | 124.86 | 3,591,913 | +0.05(+0.04%) |
Mar 24, 2020 | 122.78 | 124.83 | 122.51 | 124.82 | 2,846,645 | +4.87(+4.06%) |
Mar 23, 2020 | 122.24 | 124.19 | 119.78 | 119.95 | 3,996,702 | -3.72(-3.01%) |
Mar 20, 2020 | 126.19 | 126.33 | 123.24 | 123.66 | 4,371,637 | -0.55(-0.44%) |
Mar 19, 2020 | 108.62 | 125.58 | 108.44 | 124.22 | 5,569,844 | +15.14(+13.88%) |
Mar 18, 2020 | 110.74 | 114.76 | 101.88 | 109.07 | 5,972,014 | -4.57(-4.02%) |
Mar 17, 2020 | 114.19 | 115.03 | 107.35 | 113.64 | 8,149,548 | +0.20(+0.17%) |
Mar 16, 2020 | 122.59 | 123.97 | 112.87 | 113.45 | 6,033,937 | -12.02(-9.58%) |
Mar 13, 2020 | 125.94 | 126.78 | 123.50 | 125.47 | 4,939,476 | +0.45(+0.36%) |
Mar 12, 2020 | 127.00 | 127.20 | 120.88 | 125.02 | 6,308,906 | -2.89(-2.26%) |
Mar 11, 2020 | 128.86 | 129.01 | 127.59 | 127.91 | 5,822,862 | -1.46(-1.13%) |
Mar 10, 2020 | 128.06 | 129.56 | 128.04 | 129.37 | 6,957,234 | +1.84(+1.45%) |
Mar 09, 2020 | 128.88 | 129.24 | 126.89 | 127.53 | 6,140,059 | -2.61(-2.00%) |
Mar 06, 2020 | 130.14 | 130.41 | 129.85 | 130.14 | 3,545,459 | -0.54(-0.41%) |
Mar 05, 2020 | 130.73 | 131.02 | 130.26 | 130.68 | 2,487,590 | -0.43(-0.33%) |
Mar 04, 2020 | 131.17 | 131.20 | 130.92 | 131.11 | 1,744,092 | +0.32(+0.25%) |
Mar 03, 2020 | 131.09 | 131.48 | 130.54 | 130.78 | 4,136,778 | -0.30(-0.23%) |