Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 156.94 | 158.09 | 155.25 | 156.64 | 3,987,419 | -0.60(-0.38%) |
May 28, 2020 | 159.57 | 160.12 | 156.15 | 157.24 | 4,409,041 | -2.18(-1.37%) |
May 27, 2020 | 157.60 | 159.63 | 156.90 | 159.41 | 3,461,776 | +3.61(+2.32%) |
May 26, 2020 | 156.18 | 156.82 | 154.31 | 155.80 | 4,526,171 | +4.35(+2.87%) |
May 22, 2020 | 150.09 | 151.70 | 148.70 | 151.45 | 1,934,341 | +1.44(+0.96%) |
May 21, 2020 | 151.53 | 152.20 | 149.48 | 150.01 | 2,483,160 | -2.24(-1.47%) |
May 20, 2020 | 151.31 | 154.70 | 150.53 | 152.25 | 4,682,980 | +6.21(+4.25%) |
May 19, 2020 | 145.91 | 149.39 | 145.57 | 146.04 | 3,420,246 | +0.13(+0.09%) |
May 18, 2020 | 144.39 | 147.51 | 142.90 | 145.91 | 5,913,779 | +7.23(+5.21%) |
May 15, 2020 | 138.46 | 140.19 | 137.33 | 138.69 | 5,592,010 | -1.10(-0.79%) |
May 14, 2020 | 138.29 | 140.01 | 134.85 | 139.79 | 4,286,106 | -0.27(-0.20%) |
May 13, 2020 | 140.25 | 141.17 | 138.05 | 140.06 | 3,816,460 | -1.15(-0.81%) |
May 12, 2020 | 143.35 | 144.13 | 141.21 | 141.21 | 2,926,630 | -2.62(-1.82%) |
May 11, 2020 | 143.68 | 144.84 | 142.87 | 143.83 | 3,116,032 | -1.29(-0.89%) |
May 08, 2020 | 145.52 | 146.13 | 144.78 | 145.12 | 2,518,307 | +1.87(+1.31%) |
May 07, 2020 | 143.57 | 144.85 | 142.63 | 143.25 | 2,629,800 | +1.76(+1.24%) |
May 06, 2020 | 143.59 | 144.09 | 141.12 | 141.49 | 2,284,792 | -1.91(-1.33%) |
May 05, 2020 | 143.57 | 145.97 | 142.94 | 143.40 | 2,474,876 | +1.43(+1.01%) |
May 04, 2020 | 142.26 | 142.32 | 139.74 | 141.97 | 2,634,854 | -1.67(-1.16%) |
May 01, 2020 | 144.61 | 144.61 | 141.90 | 143.64 | 3,368,467 | -2.89(-1.97%) |
Apr 30, 2020 | 147.22 | 148.42 | 145.09 | 146.53 | 4,097,167 | -2.99(-2.00%) |
Apr 29, 2020 | 151.45 | 152.43 | 149.27 | 149.52 | 3,030,136 | +1.55(+1.05%) |
Apr 28, 2020 | 148.12 | 148.98 | 145.80 | 147.97 | 3,460,188 | +2.20(+1.51%) |
Apr 27, 2020 | 146.62 | 147.85 | 144.91 | 145.77 | 5,053,396 | +2.63(+1.84%) |
Apr 24, 2020 | 143.49 | 144.96 | 140.71 | 143.13 | 5,234,651 | +3.48(+2.49%) |
Apr 23, 2020 | 143.90 | 145.12 | 139.38 | 139.65 | 6,796,714 | +4.76(+3.53%) |
Apr 22, 2020 | 134.37 | 136.05 | 132.85 | 134.89 | 4,330,192 | +2.47(+1.86%) |
Apr 21, 2020 | 130.68 | 133.71 | 129.50 | 132.43 | 4,415,629 | -2.02(-1.50%) |
Apr 20, 2020 | 135.08 | 136.80 | 132.56 | 134.44 | 4,677,454 | -3.01(-2.19%) |
Apr 17, 2020 | 136.26 | 138.33 | 135.36 | 137.45 | 5,541,302 | +5.41(+4.10%) |
Apr 16, 2020 | 134.41 | 134.82 | 129.54 | 132.04 | 5,468,330 | -2.45(-1.82%) |
Apr 15, 2020 | 135.19 | 135.19 | 131.71 | 134.49 | 3,769,869 | -2.12(-1.55%) |
Apr 14, 2020 | 136.72 | 138.77 | 135.54 | 136.61 | 2,438,247 | +1.90(+1.41%) |
Apr 13, 2020 | 135.57 | 136.71 | 132.69 | 134.71 | 2,753,634 | -1.68(-1.23%) |
Apr 09, 2020 | 138.71 | 140.48 | 134.85 | 136.39 | 4,946,430 | -0.82(-0.59%) |
Apr 08, 2020 | 135.28 | 138.28 | 133.34 | 137.20 | 3,953,817 | +3.54(+2.65%) |
Apr 07, 2020 | 139.69 | 140.77 | 133.20 | 133.66 | 5,157,358 | -1.92(-1.41%) |
Apr 06, 2020 | 133.68 | 136.90 | 133.62 | 135.58 | 5,306,314 | +8.51(+6.70%) |
Apr 03, 2020 | 129.18 | 130.72 | 125.25 | 127.07 | 4,458,101 | -2.96(-2.28%) |
Apr 02, 2020 | 124.04 | 130.55 | 123.61 | 130.03 | 6,552,903 | +4.87(+3.89%) |
Apr 01, 2020 | 122.91 | 126.52 | 121.50 | 125.16 | 5,589,547 | -4.17(-3.23%) |
Mar 31, 2020 | 126.29 | 132.70 | 126.12 | 129.33 | 4,631,458 | +0.77(+0.60%) |
Mar 30, 2020 | 126.12 | 131.41 | 125.01 | 128.56 | 3,608,898 | +1.05(+0.83%) |
Mar 27, 2020 | 124.36 | 131.70 | 123.03 | 127.51 | 5,411,422 | -3.15(-2.41%) |
Mar 26, 2020 | 125.66 | 131.49 | 122.90 | 130.66 | 6,617,942 | +8.78(+7.21%) |
Mar 25, 2020 | 116.81 | 129.38 | 116.46 | 121.88 | 7,549,833 | +3.70(+3.14%) |
Mar 24, 2020 | 111.29 | 119.31 | 108.94 | 118.17 | 7,654,147 | +13.60(+13.00%) |
Mar 23, 2020 | 101.23 | 109.44 | 100.51 | 104.58 | 6,555,335 | -3.48(-3.23%) |
Mar 20, 2020 | 113.80 | 115.31 | 104.04 | 108.06 | 7,271,609 | -3.49(-3.13%) |
Mar 19, 2020 | 104.80 | 113.42 | 102.41 | 111.55 | 9,284,989 | +6.03(+5.71%) |
Mar 18, 2020 | 110.75 | 113.08 | 96.36 | 105.53 | 11,853,752 | -12.42(-10.53%) |
Mar 17, 2020 | 116.76 | 121.70 | 110.39 | 117.95 | 8,747,681 | +3.24(+2.82%) |
Mar 16, 2020 | 117.42 | 124.59 | 112.15 | 114.72 | 7,745,535 | -17.19(-13.03%) |
Mar 13, 2020 | 127.97 | 131.91 | 123.62 | 131.91 | 8,600,174 | +7.01(+5.61%) |
Mar 12, 2020 | 119.35 | 130.38 | 114.63 | 124.91 | 9,602,077 | -4.91(-3.78%) |
Mar 11, 2020 | 130.23 | 131.53 | 127.38 | 129.81 | 7,715,686 | -4.82(-3.58%) |
Mar 10, 2020 | 130.06 | 134.80 | 127.62 | 134.63 | 8,822,550 | +10.07(+8.08%) |
Mar 09, 2020 | 133.15 | 133.50 | 122.13 | 124.57 | 10,250,856 | -18.57(-12.97%) |
Mar 06, 2020 | 137.11 | 143.91 | 136.52 | 143.13 | 5,063,551 | +1.04(+0.73%) |
Mar 05, 2020 | 144.56 | 146.54 | 140.96 | 142.10 | 5,345,586 | -6.61(-4.45%) |
Mar 04, 2020 | 146.58 | 149.45 | 145.09 | 148.71 | 4,814,541 | +4.43(+3.07%) |
Mar 03, 2020 | 147.36 | 153.71 | 143.37 | 144.28 | 6,165,726 | -2.75(-1.87%) |