Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 128.88 | 129.28 | 125.58 | 127.97 | 2,542,333 | -0.51(-0.40%) |
May 28, 2020 | 128.15 | 130.96 | 127.20 | 128.48 | 1,411,055 | +1.75(+1.38%) |
May 27, 2020 | 130.69 | 130.69 | 126.00 | 126.73 | 1,999,394 | -3.19(-2.45%) |
May 26, 2020 | 130.34 | 132.05 | 129.63 | 129.92 | 1,829,711 | +3.03(+2.38%) |
May 22, 2020 | 129.58 | 129.82 | 126.80 | 126.89 | 1,080,129 | -2.84(-2.19%) |
May 21, 2020 | 131.33 | 132.32 | 129.52 | 129.73 | 1,268,370 | -1.32(-1.01%) |
May 20, 2020 | 129.89 | 131.88 | 128.36 | 131.06 | 1,679,006 | +1.48(+1.14%) |
May 19, 2020 | 129.49 | 131.42 | 128.46 | 129.58 | 1,744,616 | +1.43(+1.11%) |
May 18, 2020 | 124.80 | 128.49 | 124.73 | 128.15 | 1,781,822 | +6.10(+5.00%) |
May 15, 2020 | 119.50 | 122.13 | 118.53 | 122.05 | 1,239,494 | +1.66(+1.37%) |
May 14, 2020 | 120.09 | 120.75 | 117.60 | 120.40 | 1,681,112 | -0.99(-0.82%) |
May 13, 2020 | 124.01 | 125.24 | 119.82 | 121.39 | 2,685,400 | -2.70(-2.18%) |
May 12, 2020 | 124.34 | 126.06 | 123.13 | 124.09 | 2,087,515 | +1.03(+0.84%) |
May 11, 2020 | 122.98 | 125.89 | 121.85 | 123.06 | 2,525,283 | -1.07(-0.86%) |
May 08, 2020 | 123.39 | 128.25 | 117.83 | 124.13 | 5,585,497 | -4.67(-3.63%) |
May 07, 2020 | 129.67 | 130.50 | 128.13 | 128.80 | 2,645,603 | +0.86(+0.67%) |
May 06, 2020 | 134.08 | 134.28 | 127.92 | 127.94 | 1,713,211 | -5.22(-3.92%) |
May 05, 2020 | 134.19 | 135.67 | 133.01 | 133.16 | 1,071,598 | -0.32(-0.24%) |
May 04, 2020 | 131.19 | 133.54 | 129.56 | 133.49 | 1,904,817 | +2.20(+1.68%) |
May 01, 2020 | 133.81 | 135.36 | 130.93 | 131.28 | 1,271,642 | -4.71(-3.46%) |
Apr 30, 2020 | 140.29 | 140.31 | 135.75 | 135.99 | 1,331,381 | -4.83(-3.43%) |
Apr 29, 2020 | 139.01 | 141.87 | 137.12 | 140.82 | 1,782,264 | +3.30(+2.40%) |
Apr 28, 2020 | 147.30 | 147.74 | 137.32 | 137.52 | 2,329,986 | -8.52(-5.83%) |
Apr 27, 2020 | 145.42 | 147.48 | 144.51 | 146.04 | 590,156 | +1.55(+1.07%) |
Apr 24, 2020 | 146.19 | 146.34 | 143.35 | 144.49 | 1,476,056 | -0.77(-0.53%) |
Apr 23, 2020 | 144.78 | 146.33 | 142.90 | 145.26 | 1,273,944 | +1.91(+1.33%) |
Apr 22, 2020 | 140.23 | 144.68 | 138.43 | 143.35 | 1,012,777 | +6.54(+4.78%) |
Apr 21, 2020 | 143.93 | 144.78 | 136.50 | 136.81 | 1,491,753 | -10.12(-6.89%) |
Apr 20, 2020 | 147.62 | 150.49 | 146.59 | 146.93 | 790,035 | -2.26(-1.51%) |
Apr 17, 2020 | 147.25 | 149.36 | 146.28 | 149.19 | 995,740 | +4.75(+3.29%) |
Apr 16, 2020 | 140.78 | 144.87 | 140.13 | 144.44 | 811,406 | +3.91(+2.78%) |
Apr 15, 2020 | 141.57 | 142.45 | 139.82 | 140.54 | 916,811 | -3.94(-2.73%) |
Apr 14, 2020 | 141.16 | 144.88 | 140.94 | 144.48 | 868,562 | +6.19(+4.48%) |
Apr 13, 2020 | 142.13 | 144.36 | 137.22 | 138.29 | 869,466 | -6.29(-4.35%) |
Apr 09, 2020 | 141.12 | 145.12 | 139.57 | 144.58 | 1,307,808 | +4.84(+3.47%) |
Apr 08, 2020 | 136.26 | 141.39 | 135.64 | 139.74 | 1,110,325 | +5.04(+3.74%) |
Apr 07, 2020 | 137.09 | 140.25 | 134.52 | 134.69 | 1,568,762 | +1.46(+1.09%) |
Apr 06, 2020 | 124.92 | 134.17 | 124.40 | 133.24 | 1,871,146 | +13.50(+11.28%) |
Apr 03, 2020 | 122.69 | 124.43 | 119.12 | 119.73 | 1,422,018 | -3.58(-2.90%) |
Apr 02, 2020 | 118.77 | 123.84 | 117.96 | 123.31 | 1,310,294 | +4.08(+3.42%) |
Apr 01, 2020 | 121.25 | 122.33 | 116.84 | 119.23 | 2,424,208 | -6.46(-5.14%) |
Mar 31, 2020 | 125.82 | 127.59 | 123.30 | 125.69 | 2,979,344 | -0.42(-0.34%) |
Mar 30, 2020 | 128.55 | 129.25 | 123.11 | 126.12 | 2,186,133 | -1.61(-1.26%) |
Mar 27, 2020 | 137.03 | 137.86 | 126.32 | 127.73 | 1,885,520 | -13.16(-9.34%) |
Mar 26, 2020 | 128.06 | 141.55 | 127.17 | 140.89 | 1,711,739 | +14.50(+11.47%) |
Mar 25, 2020 | 123.38 | 128.30 | 122.47 | 126.39 | 2,425,745 | +2.70(+2.18%) |
Mar 24, 2020 | 122.09 | 129.17 | 120.51 | 123.70 | 2,108,423 | +5.91(+5.02%) |
Mar 23, 2020 | 128.44 | 129.03 | 114.20 | 117.79 | 2,139,432 | -11.39(-8.82%) |
Mar 20, 2020 | 140.57 | 141.92 | 125.57 | 129.18 | 2,791,268 | -12.40(-8.76%) |
Mar 19, 2020 | 139.90 | 146.39 | 138.01 | 141.58 | 1,722,722 | +1.44(+1.03%) |
Mar 18, 2020 | 135.06 | 140.88 | 128.88 | 140.14 | 1,494,820 | -1.07(-0.76%) |
Mar 17, 2020 | 140.32 | 148.54 | 136.34 | 141.21 | 2,051,121 | +3.87(+2.82%) |
Mar 16, 2020 | 131.04 | 141.94 | 130.94 | 137.34 | 2,555,271 | -9.18(-6.27%) |
Mar 13, 2020 | 141.57 | 146.56 | 136.39 | 146.53 | 2,232,274 | +12.84(+9.61%) |
Mar 12, 2020 | 142.31 | 144.56 | 128.62 | 133.68 | 2,593,198 | -18.16(-11.96%) |
Mar 11, 2020 | 157.03 | 157.65 | 150.15 | 151.84 | 1,348,571 | -8.97(-5.58%) |
Mar 10, 2020 | 159.85 | 160.85 | 153.45 | 160.81 | 1,937,640 | +4.75(+3.04%) |
Mar 09, 2020 | 155.67 | 160.86 | 152.61 | 156.06 | 2,127,566 | -9.63(-5.81%) |
Mar 06, 2020 | 166.22 | 166.67 | 162.38 | 165.69 | 1,741,847 | -4.27(-2.51%) |
Mar 05, 2020 | 168.83 | 170.74 | 167.67 | 169.96 | 1,368,205 | -1.85(-1.07%) |
Mar 04, 2020 | 167.55 | 171.83 | 166.40 | 171.81 | 1,189,695 | +6.99(+4.24%) |
Mar 03, 2020 | 164.15 | 168.22 | 161.65 | 164.82 | 1,556,693 | +1.41(+0.86%) |