Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 136.46 | 136.46 | 136.46 | 0 | -0.02(-0.01%) | |
May 27, 2020 | 136.41 | 136.49 | 136.41 | 136.48 | 1,414,776 | -0.02(-0.01%) |
May 26, 2020 | 136.40 | 136.50 | 136.39 | 136.50 | 2,045,161 | +0.13(+0.10%) |
May 22, 2020 | 136.36 | 136.41 | 136.36 | 136.37 | 559,600 | +0.00(+0.00%) |
May 21, 2020 | 136.38 | 136.45 | 136.33 | 136.37 | 1,495,052 | -0.02(-0.01%) |
May 20, 2020 | 136.34 | 136.39 | 136.33 | 136.39 | 1,696,755 | +0.07(+0.05%) |
May 19, 2020 | 136.35 | 136.37 | 136.31 | 136.32 | 682,135 | +0.01(+0.01%) |
May 18, 2020 | 136.40 | 136.41 | 136.22 | 136.31 | 1,924,233 | -0.14(-0.10%) |
May 15, 2020 | 136.38 | 136.45 | 136.38 | 136.45 | 1,648,500 | +1.36(+1.01%) |
May 14, 2020 | 134.75 | 135.19 | 134.74 | 135.09 | 822,040 | +0.00(+0.00%) |
May 13, 2020 | 134.80 | 135.23 | 134.60 | 135.09 | 684,400 | +0.39(+0.29%) |
May 12, 2020 | 135.00 | 135.14 | 134.62 | 134.70 | 708,203 | -0.30(-0.22%) |
May 11, 2020 | 134.10 | 135.28 | 134.05 | 135.00 | 1,292,262 | +1.05(+0.78%) |
May 08, 2020 | 134.99 | 134.99 | 133.95 | 133.95 | 918,100 | -1.06(-0.79%) |
May 07, 2020 | 134.70 | 135.27 | 134.66 | 135.01 | 768,480 | +0.36(+0.27%) |
May 06, 2020 | 134.50 | 134.83 | 134.15 | 134.65 | 660,226 | +0.49(+0.37%) |
May 05, 2020 | 134.51 | 134.94 | 134.16 | 134.16 | 400,528 | -0.43(-0.32%) |
May 04, 2020 | 134.90 | 134.94 | 134.28 | 134.59 | 1,481,787 | -0.45(-0.33%) |
May 01, 2020 | 134.65 | 135.04 | 134.45 | 135.04 | 698,400 | +0.66(+0.49%) |
Apr 30, 2020 | 134.20 | 134.69 | 134.10 | 134.38 | 1,603,702 | +0.38(+0.28%) |
Apr 29, 2020 | 134.30 | 134.77 | 133.85 | 134.00 | 1,131,184 | -0.18(-0.13%) |
Apr 28, 2020 | 135.15 | 135.22 | 134.13 | 134.18 | 1,978,996 | +0.21(+0.16%) |
Apr 27, 2020 | 135.30 | 135.31 | 133.97 | 133.97 | 1,797,929 | -1.19(-0.88%) |
Apr 24, 2020 | 135.25 | 135.29 | 134.84 | 135.16 | 792,500 | -0.06(-0.04%) |
Apr 23, 2020 | 135.33 | 135.47 | 134.74 | 135.22 | 637,865 | -0.13(-0.10%) |
Apr 22, 2020 | 135.13 | 135.35 | 134.68 | 135.35 | 490,796 | +0.62(+0.46%) |
Apr 21, 2020 | 135.10 | 135.13 | 134.63 | 134.73 | 1,383,667 | -0.32(-0.24%) |
Apr 20, 2020 | 135.35 | 135.45 | 135.00 | 135.05 | 720,515 | -0.31(-0.23%) |
Apr 17, 2020 | 135.20 | 135.48 | 135.02 | 135.36 | 1,238,000 | -0.01(-0.01%) |
Apr 16, 2020 | 135.05 | 135.49 | 134.92 | 135.37 | 906,803 | +0.19(+0.14%) |
Apr 15, 2020 | 134.90 | 135.34 | 134.62 | 135.18 | 814,772 | -0.06(-0.04%) |
Apr 14, 2020 | 135.07 | 135.30 | 134.73 | 135.24 | 1,111,812 | +0.69(+0.51%) |
Apr 13, 2020 | 134.63 | 135.16 | 134.30 | 134.55 | 1,928,051 | -0.16(-0.12%) |
Apr 09, 2020 | 134.68 | 135.00 | 134.48 | 134.71 | 1,115,600 | +0.41(+0.31%) |
Apr 08, 2020 | 135.11 | 135.11 | 134.30 | 134.30 | 2,023,019 | -0.55(-0.41%) |
Apr 07, 2020 | 134.60 | 135.30 | 134.50 | 134.85 | 1,619,978 | +0.81(+0.60%) |
Apr 06, 2020 | 134.50 | 134.95 | 133.93 | 134.04 | 1,386,071 | +0.07(+0.05%) |
Apr 03, 2020 | 135.00 | 135.30 | 133.43 | 133.97 | 1,042,000 | -0.84(-0.62%) |
Apr 02, 2020 | 134.70 | 135.81 | 134.50 | 134.81 | 1,676,305 | -0.44(-0.33%) |